48,600€
-0,82%
Echtzeit-Aktienkurs NSE S.A. EO 1,55
Bid:
Ask:
Aktienkurse zur NSE S.A. EO 1,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,50 | 50,00 | 48,00 | 48,30 | -1,43% | 898,00 |
| 06.03.2026 | 50,00 | 50,20 | 47,60 | 49,00 | -2,00% | 1.673,00 |
| 05.03.2026 | 49,00 | 50,60 | 48,70 | 50,00 | -1,57% | 3.831,00 |
| 04.03.2026 | 43,20 | 51,80 | 43,20 | 50,80 | 17,59% | 6.064,00 |
| 03.03.2026 | 43,40 | 43,40 | 43,00 | 43,20 | 0,00% | 177,00 |
| 02.03.2026 | 43,00 | 44,00 | 43,00 | 43,20 | -0,92% | 598,00 |
| 27.02.2026 | 43,60 | 44,30 | 43,60 | 43,60 | 0,00% | 128,00 |
| 26.02.2026 | 43,80 | 44,00 | 43,60 | 43,60 | -0,46% | 27,00 |
| 25.02.2026 | 44,40 | 44,60 | 43,80 | 43,80 | -0,90% | 236,00 |
| 24.02.2026 | 42,30 | 44,20 | 41,50 | 44,20 | 4,25% | 1.370,00 |
| 23.02.2026 | 42,60 | 42,80 | 42,40 | 42,40 | -0,47% | 230,00 |
| 20.02.2026 | 42,80 | 43,20 | 42,60 | 42,60 | 0,00% | 174,00 |
| 19.02.2026 | 42,70 | 43,10 | 42,60 | 42,60 | -0,23% | 120,00 |
| 18.02.2026 | 42,70 | 43,10 | 42,70 | 42,70 | 0,00% | 208,00 |
| 17.02.2026 | 43,60 | 43,60 | 42,60 | 42,70 | -2,51% | 278,00 |
| 16.02.2026 | 43,80 | 44,00 | 43,50 | 43,80 | 0,46% | 134,00 |
| 13.02.2026 | 43,80 | 44,20 | 43,60 | 43,60 | -0,91% | 220,00 |
| 12.02.2026 | 43,20 | 44,00 | 42,90 | 44,00 | 2,33% | 121,00 |
| 11.02.2026 | 42,80 | 43,30 | 42,80 | 43,00 | 1,42% | 239,00 |
| 10.02.2026 | 42,30 | 42,40 | 42,20 | 42,40 | 0,24% | 70,00 |
| 09.02.2026 | 41,80 | 42,30 | 41,40 | 42,30 | 1,68% | 479,00 |
| 06.02.2026 | 43,20 | 43,20 | 41,30 | 41,60 | -3,26% | 551,00 |
| 05.02.2026 | 43,80 | 43,80 | 43,00 | 43,00 | -2,27% | 204,00 |
| 04.02.2026 | 43,40 | 44,00 | 43,40 | 44,00 | 1,38% | 147,00 |
| 03.02.2026 | 43,40 | 44,00 | 43,40 | 43,40 | -0,23% | 179,00 |
| 02.02.2026 | 43,70 | 43,90 | 43,50 | 43,50 | -0,46% | 131,00 |
| 30.01.2026 | 42,80 | 43,70 | 42,60 | 43,70 | 2,58% | 213,00 |
| 29.01.2026 | 42,70 | 44,70 | 42,60 | 42,60 | 0,47% | 746,00 |
| 28.01.2026 | 43,50 | 43,50 | 42,35 | 42,40 | -1,62% | - |
| 27.01.2026 | 44,60 | 44,60 | 43,00 | 43,10 | -2,49% | 309,00 |
| 26.01.2026 | 44,50 | 44,60 | 44,00 | 44,20 | -0,90% | 363,00 |
| 23.01.2026 | 45,20 | 45,20 | 44,30 | 44,60 | 0,22% | 168,00 |
| 22.01.2026 | 45,70 | 45,80 | 44,50 | 44,50 | -2,63% | 416,00 |
| 21.01.2026 | 46,10 | 46,40 | 45,70 | 45,70 | -0,65% | 193,00 |
| 20.01.2026 | 46,70 | 46,70 | 44,50 | 46,00 | -1,29% | 272,00 |
| 19.01.2026 | 47,90 | 47,90 | 44,10 | 46,60 | -2,31% | 1.018,00 |
| 16.01.2026 | 48,00 | 48,20 | 47,70 | 47,70 | 0,42% | 328,00 |
| 15.01.2026 | 47,00 | 48,00 | 46,50 | 47,50 | 4,17% | 733,00 |
| 14.01.2026 | 48,90 | 49,40 | 45,00 | 45,60 | -6,17% | 3.223,00 |
| 13.01.2026 | 48,60 | 49,10 | 47,40 | 48,60 | -0,82% | 1.183,00 |
| 12.01.2026 | 45,00 | 49,50 | 45,00 | 49,00 | 9,13% | 2.978,00 |
| 09.01.2026 | 41,50 | 45,60 | 41,50 | 44,90 | 8,72% | 1.494,00 |
| 08.01.2026 | 40,60 | 44,70 | 40,60 | 41,30 | 1,72% | 3.324,00 |
| 07.01.2026 | 41,20 | 41,20 | 39,70 | 40,60 | -0,98% | 500,00 |
| 06.01.2026 | 39,10 | 41,00 | 39,00 | 41,00 | 5,40% | 387,00 |
| 05.01.2026 | 38,50 | 39,00 | 38,50 | 38,90 | 1,30% | 616,00 |
| 02.01.2026 | 38,50 | 38,70 | 38,40 | 38,40 | -0,26% | 312,00 |
| 31.12.2025 | 38,60 | 38,90 | 38,50 | 38,50 | -0,26% | 41,00 |
| 30.12.2025 | 39,00 | 39,00 | 37,90 | 38,60 | -1,03% | 605,00 |
| 29.12.2025 | 39,00 | 39,40 | 38,60 | 39,00 | -0,26% | 488,00 |
| 24.12.2025 | 39,30 | 39,50 | 39,10 | 39,10 | -0,51% | 59,00 |
| 23.12.2025 | 39,70 | 40,10 | 39,30 | 39,30 | -1,01% | 332,00 |
| 22.12.2025 | 39,50 | 39,70 | 39,10 | 39,70 | 1,02% | 263,00 |
| 19.12.2025 | 39,50 | 39,80 | 39,30 | 39,30 | -1,01% | 403,00 |
| 18.12.2025 | 39,80 | 39,80 | 39,50 | 39,70 | 0,25% | 81,00 |
| 17.12.2025 | 39,70 | 39,70 | 39,60 | 39,60 | 0,00% | 176,00 |
| 16.12.2025 | 40,20 | 40,40 | 39,50 | 39,60 | -1,49% | 371,00 |
| 15.12.2025 | 40,20 | 40,60 | 40,20 | 40,20 | 0,00% | 449,00 |
| 12.12.2025 | 40,30 | 40,30 | 39,90 | 40,20 | -0,25% | 213,00 |
| 11.12.2025 | 40,70 | 40,70 | 40,10 | 40,30 | -0,49% | 95,00 |
| 10.12.2025 | 40,60 | 40,70 | 40,50 | 40,50 | -0,49% | 93,00 |
| 09.12.2025 | 40,70 | 40,70 | 40,50 | 40,70 | 0,25% | 217,00 |
| 08.12.2025 | 40,60 | 40,80 | 40,00 | 40,60 | 0,50% | 246,00 |
| 05.12.2025 | 40,60 | 40,80 | 40,40 | 40,40 | -0,49% | 154,00 |
| 04.12.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | 180,00 |
| 03.12.2025 | 41,20 | 41,40 | 41,00 | 41,00 | 0,00% | 257,00 |
| 02.12.2025 | 40,80 | 41,00 | 40,60 | 41,00 | 0,99% | 312,00 |
| 01.12.2025 | 40,50 | 40,70 | 40,40 | 40,60 | 0,74% | 88,00 |
| 28.11.2025 | 40,70 | 40,70 | 40,30 | 40,30 | -0,49% | 178,00 |
| 27.11.2025 | 39,60 | 40,50 | 39,60 | 40,50 | 2,27% | 280,00 |
| 26.11.2025 | 40,10 | 40,30 | 39,60 | 39,60 | -0,75% | 258,00 |
| 25.11.2025 | 40,30 | 40,30 | 39,90 | 39,90 | -0,50% | 343,00 |
| 24.11.2025 | 41,00 | 41,00 | 40,00 | 40,10 | -1,47% | 815,00 |
| 21.11.2025 | 42,00 | 42,00 | 40,70 | 40,70 | -2,63% | 551,00 |
| 20.11.2025 | 40,80 | 41,80 | 40,70 | 41,80 | 2,20% | 368,00 |
| 19.11.2025 | 40,90 | 41,10 | 40,80 | 40,90 | 0,00% | 111,00 |
| 18.11.2025 | 41,00 | 41,20 | 40,90 | 40,90 | -0,24% | 224,00 |
| 17.11.2025 | 41,20 | 41,40 | 40,50 | 41,00 | 0,00% | 659,00 |
| 14.11.2025 | 41,50 | 41,70 | 41,00 | 41,00 | -1,20% | 308,00 |
| 13.11.2025 | 42,10 | 42,10 | 41,50 | 41,50 | -1,43% | 316,00 |
| 12.11.2025 | 42,00 | 42,20 | 41,60 | 42,10 | 0,24% | 380,00 |
| 11.11.2025 | 42,90 | 42,90 | 42,00 | 42,00 | -2,10% | 341,00 |
| 10.11.2025 | 42,00 | 42,90 | 42,00 | 42,90 | 1,66% | 512,00 |
| 07.11.2025 | 42,20 | 43,30 | 42,10 | 42,20 | -0,47% | 431,00 |
| 06.11.2025 | 42,50 | 42,80 | 42,40 | 42,40 | -0,70% | 60,00 |
| 05.11.2025 | 42,70 | 42,70 | 42,50 | 42,70 | 0,00% | 28,00 |
| 04.11.2025 | 42,50 | 42,70 | 42,30 | 42,70 | 0,47% | 244,00 |
| 03.11.2025 | 43,00 | 43,00 | 42,40 | 42,50 | -1,16% | 346,00 |
| 31.10.2025 | 43,80 | 43,80 | 42,20 | 43,00 | -1,38% | 808,00 |
| 30.10.2025 | 44,00 | 44,80 | 43,50 | 43,60 | -5,22% | 1.457,00 |
| 29.10.2025 | 46,30 | 46,50 | 45,90 | 46,00 | -0,65% | 692,00 |
| 28.10.2025 | 45,50 | 46,60 | 45,00 | 46,30 | -0,22% | 667,00 |
| 27.10.2025 | 45,80 | 46,40 | 45,60 | 46,40 | 3,11% | 992,00 |
| 24.10.2025 | 44,60 | 46,20 | 44,40 | 45,00 | 2,04% | 823,00 |
| 23.10.2025 | 43,40 | 46,50 | 43,00 | 44,10 | 8,89% | 4.441,00 |
| 22.10.2025 | 39,70 | 41,00 | 39,20 | 40,50 | 3,85% | 513,00 |
| 21.10.2025 | 41,60 | 41,60 | 38,20 | 39,00 | -6,25% | 1.556,00 |
| 20.10.2025 | 41,50 | 41,70 | 41,50 | 41,60 | 0,24% | 181,00 |
| 17.10.2025 | 42,30 | 42,30 | 41,50 | 41,50 | -1,43% | 284,00 |
| 16.10.2025 | 43,50 | 43,50 | 42,10 | 42,10 | -2,77% | 553,00 |