29,300€
-1,68%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,20 | 29,30 | 28,85 | 29,20 | -2,01% | - |
| 27.02.2025 | 29,60 | 29,90 | 28,60 | 29,80 | 0,68% | 534,00 |
| 26.02.2025 | 30,60 | 30,60 | 28,90 | 29,60 | -0,67% | 887,00 |
| 25.02.2025 | 28,70 | 29,90 | 28,70 | 29,80 | -0,33% | 409,00 |
| 24.02.2025 | 29,80 | 30,00 | 28,60 | 29,90 | 0,34% | 984,00 |
| 21.02.2025 | 28,80 | 29,80 | 28,70 | 29,80 | 3,47% | 578,00 |
| 20.02.2025 | 28,90 | 29,20 | 28,80 | 28,80 | -0,35% | 625,00 |
| 19.02.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,00% | 119,00 |
| 18.02.2025 | 28,60 | 28,90 | 28,00 | 28,90 | 1,05% | 1.490,00 |
| 17.02.2025 | 28,10 | 28,60 | 28,00 | 28,60 | 0,70% | 798,00 |
| 14.02.2025 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | 160,00 |
| 13.02.2025 | 28,10 | 28,40 | 28,10 | 28,40 | -0,35% | 105,00 |
| 12.02.2025 | 28,20 | 28,50 | 27,80 | 28,50 | 1,42% | 1.333,00 |
| 11.02.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,36% | 31,00 |
| 10.02.2025 | 27,90 | 28,00 | 27,50 | 28,00 | 0,36% | 51,00 |
| 07.02.2025 | 27,60 | 28,30 | 27,10 | 27,90 | -1,76% | 559,00 |
| 06.02.2025 | 28,50 | 28,50 | 27,40 | 28,40 | -0,35% | 237,00 |
| 05.02.2025 | 28,50 | 28,60 | 28,20 | 28,50 | 0,00% | 16,00 |
| 04.02.2025 | 28,60 | 28,60 | 28,20 | 28,50 | -0,35% | 99,00 |
| 03.02.2025 | 28,60 | 28,60 | 28,00 | 28,60 | 0,00% | 73,00 |
| 31.01.2025 | 28,40 | 28,80 | 27,40 | 28,60 | -0,69% | 143,00 |
| 30.01.2025 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | 86,00 |
| 29.01.2025 | 29,10 | 29,10 | 27,40 | 28,90 | -0,69% | 438,00 |
| 28.01.2025 | 29,00 | 29,10 | 28,20 | 29,10 | 0,34% | 53,00 |
| 27.01.2025 | 29,30 | 29,30 | 27,70 | 29,00 | -1,02% | 183,00 |
| 24.01.2025 | 28,20 | 29,30 | 27,80 | 29,30 | 3,90% | 88,00 |
| 23.01.2025 | 28,30 | 28,30 | 28,00 | 28,20 | -0,35% | 20,00 |
| 22.01.2025 | 28,20 | 28,40 | 27,50 | 28,30 | 0,35% | 443,00 |
| 21.01.2025 | 27,80 | 28,20 | 27,60 | 28,20 | 1,44% | 132,00 |
| 20.01.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 21,00 |
| 17.01.2025 | 28,70 | 28,70 | 28,00 | 28,60 | -0,35% | 102,00 |
| 16.01.2025 | 28,40 | 28,80 | 28,00 | 28,70 | 0,00% | 336,00 |
| 15.01.2025 | 28,90 | 28,90 | 27,30 | 28,70 | -0,69% | 536,00 |
| 14.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 1,00 |
| 13.01.2025 | 29,10 | 29,10 | 27,60 | 28,90 | -0,69% | 150,00 |
| 10.01.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 0,34% | 10,00 |
| 09.01.2025 | 28,90 | 29,00 | 28,40 | 29,00 | 0,35% | 26,00 |
| 08.01.2025 | 28,80 | 28,90 | 28,60 | 28,90 | 0,35% | 221,00 |
| 07.01.2025 | 28,90 | 28,90 | 28,10 | 28,80 | -0,35% | 338,00 |
| 06.01.2025 | 28,80 | 28,90 | 28,40 | 28,90 | 0,35% | 116,00 |
| 03.01.2025 | 28,80 | 28,90 | 27,80 | 28,80 | -0,69% | 128,00 |
| 02.01.2025 | 28,90 | 29,50 | 28,10 | 29,00 | 0,35% | 431,00 |
| 31.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 51,00 |
| 30.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 1,00 |
| 27.12.2024 | 28,70 | 28,90 | 28,00 | 28,90 | 0,70% | 78,00 |
| 24.12.2024 | 28,00 | 28,70 | 27,90 | 28,70 | 0,70% | 97,00 |
| 23.12.2024 | 28,20 | 28,50 | 27,20 | 28,50 | 0,35% | 510,00 |
| 20.12.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,35% | 59,00 |
| 19.12.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | 8,00 |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 40,00 |
| 17.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 67,00 |
| 16.12.2024 | 28,50 | 28,50 | 27,20 | 28,50 | 0,35% | 602,00 |
| 13.12.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 0,00% | 19,00 |
| 12.12.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 97,00 |
| 11.12.2024 | 28,60 | 28,60 | 27,50 | 28,40 | -0,70% | 171,00 |
| 10.12.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | 9,00 |
| 09.12.2024 | 28,50 | 28,50 | 28,00 | 28,50 | -0,35% | 86,00 |
| 06.12.2024 | 28,60 | 28,60 | 28,00 | 28,60 | 0,00% | 382,00 |
| 05.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 28,00 |
| 04.12.2024 | 28,60 | 28,60 | 28,30 | 28,60 | 0,00% | 31,00 |
| 03.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | 24,00 |
| 02.12.2024 | 29,00 | 29,00 | 28,10 | 28,70 | -1,71% | 216,00 |
| 29.11.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | 37,00 |
| 28.11.2024 | 28,90 | 29,00 | 28,70 | 29,00 | 0,00% | 38,00 |
| 27.11.2024 | 28,90 | 29,00 | 28,20 | 29,00 | 0,35% | 69,00 |
| 26.11.2024 | 28,10 | 28,90 | 28,10 | 28,90 | 0,00% | 205,00 |
| 25.11.2024 | 29,00 | 29,00 | 28,40 | 28,90 | 0,00% | 199,00 |
| 22.11.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 1,05% | 51,00 |
| 21.11.2024 | 28,75 | 28,85 | 28,60 | 28,60 | -1,38% | - |
| 20.11.2024 | 29,00 | 29,00 | 28,30 | 29,00 | 0,00% | 342,00 |
| 19.11.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | 379,00 |
| 18.11.2024 | 29,30 | 29,80 | 27,50 | 28,80 | -3,36% | 825,00 |
| 15.11.2024 | 29,80 | 29,80 | 29,30 | 29,80 | 0,34% | 80,00 |
| 14.11.2024 | 29,80 | 29,80 | 29,70 | 29,70 | -1,00% | 113,00 |
| 13.11.2024 | 29,60 | 30,00 | 28,80 | 30,00 | 0,33% | 817,00 |
| 12.11.2024 | 29,80 | 29,90 | 29,50 | 29,90 | 0,34% | 85,00 |
| 11.11.2024 | 30,00 | 30,00 | 28,60 | 29,80 | 1,36% | 917,00 |
| 08.11.2024 | 29,50 | 29,50 | 28,10 | 29,40 | -0,34% | 795,00 |
| 07.11.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,67% | 20,00 |
| 06.11.2024 | 29,70 | 29,70 | 29,00 | 29,70 | 0,00% | 205,00 |
| 05.11.2024 | 29,70 | 29,70 | 29,40 | 29,70 | 0,00% | 25,00 |
| 04.11.2024 | 29,70 | 29,70 | 29,20 | 29,70 | -0,34% | 100,00 |
| 01.11.2024 | 29,80 | 29,80 | 29,40 | 29,80 | 0,34% | 54,00 |
| 31.10.2024 | 29,60 | 29,70 | 29,20 | 29,70 | -0,34% | 102,00 |
| 30.10.2024 | 30,00 | 30,00 | 28,80 | 29,80 | -0,67% | 236,00 |
| 29.10.2024 | 29,10 | 30,00 | 29,10 | 30,00 | 3,09% | 629,00 |
| 28.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 19,00 |
| 25.10.2024 | 29,30 | 29,30 | 28,40 | 29,10 | -1,02% | 517,00 |
| 24.10.2024 | 29,30 | 29,40 | 28,60 | 29,40 | 0,34% | 76,00 |
| 23.10.2024 | 29,40 | 29,40 | 29,30 | 29,30 | 0,69% | 18,00 |
| 22.10.2024 | 29,00 | 29,20 | 28,80 | 29,10 | 0,00% | 203,00 |
| 21.10.2024 | 29,30 | 29,40 | 28,50 | 29,10 | -0,68% | 255,00 |
| 18.10.2024 | 29,40 | 29,40 | 29,10 | 29,30 | -0,34% | 30,00 |
| 17.10.2024 | 29,30 | 29,50 | 28,70 | 29,40 | -0,68% | 38,00 |
| 16.10.2024 | 29,90 | 30,00 | 28,20 | 29,60 | 1,02% | 618,00 |
| 15.10.2024 | 29,05 | 29,55 | 29,05 | 29,30 | 2,45% | - |
| 14.10.2024 | 29,80 | 29,80 | 28,60 | 28,60 | -4,03% | 188,00 |
| 11.10.2024 | 29,60 | 29,80 | 29,40 | 29,80 | 0,68% | 181,00 |
| 10.10.2024 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 11,00 |
| 09.10.2024 | 29,30 | 29,40 | 28,20 | 29,40 | 0,34% | 67,00 |