43,500€
0,69%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,20 | 43,80 | 43,20 | 43,30 | 0,23% | 954,00 |
| 14.10.2025 | 43,00 | 43,20 | 42,60 | 43,20 | 0,93% | 151,00 |
| 13.10.2025 | 42,40 | 42,90 | 42,30 | 42,80 | 1,18% | 700,00 |
| 10.10.2025 | 42,10 | 42,30 | 42,10 | 42,30 | 0,48% | 88,00 |
| 09.10.2025 | 42,10 | 42,20 | 42,10 | 42,10 | 0,48% | 127,00 |
| 08.10.2025 | 42,20 | 42,40 | 38,00 | 41,90 | -0,71% | 637,00 |
| 07.10.2025 | 42,10 | 43,00 | 42,10 | 42,20 | 0,24% | 120,00 |
| 06.10.2025 | 42,40 | 42,40 | 40,60 | 42,10 | -0,24% | 617,00 |
| 03.10.2025 | 42,80 | 43,30 | 42,20 | 42,20 | -2,09% | 464,00 |
| 02.10.2025 | 43,30 | 43,70 | 42,80 | 43,10 | -0,92% | 809,00 |
| 01.10.2025 | 43,60 | 43,60 | 43,20 | 43,50 | 0,23% | 744,00 |
| 30.09.2025 | 43,40 | 43,50 | 43,00 | 43,40 | 0,00% | 398,00 |
| 29.09.2025 | 43,40 | 43,40 | 43,00 | 43,40 | 0,46% | 200,00 |
| 26.09.2025 | 43,00 | 43,20 | 42,90 | 43,20 | 0,47% | 3.277,00 |
| 25.09.2025 | 43,10 | 43,10 | 42,60 | 43,00 | -0,69% | 154,00 |
| 24.09.2025 | 43,40 | 43,40 | 42,60 | 43,30 | -0,23% | 249,00 |
| 23.09.2025 | 42,10 | 43,50 | 41,60 | 43,40 | 3,09% | 1.153,00 |
| 22.09.2025 | 42,20 | 42,40 | 41,50 | 42,10 | -0,24% | 599,00 |
| 19.09.2025 | 42,30 | 42,30 | 41,90 | 42,20 | 0,00% | 235,00 |
| 18.09.2025 | 41,80 | 42,30 | 41,50 | 42,20 | 0,96% | 533,00 |
| 17.09.2025 | 42,50 | 42,50 | 41,00 | 41,80 | -0,95% | 203,00 |
| 16.09.2025 | 43,70 | 43,70 | 42,20 | 42,20 | -2,76% | 289,00 |
| 15.09.2025 | 41,00 | 44,30 | 41,00 | 43,40 | 8,23% | 734,00 |
| 12.09.2025 | 39,60 | 40,10 | 39,60 | 40,10 | 1,26% | 91,00 |
| 11.09.2025 | 39,30 | 39,60 | 39,20 | 39,60 | 1,54% | 200,00 |
| 10.09.2025 | 37,60 | 39,10 | 37,60 | 39,00 | 4,28% | 348,00 |
| 09.09.2025 | 38,10 | 38,20 | 37,00 | 37,40 | -1,32% | 509,00 |
| 08.09.2025 | 38,10 | 38,30 | 36,00 | 37,90 | -0,52% | 516,00 |
| 05.09.2025 | 38,10 | 38,30 | 38,00 | 38,10 | 0,26% | 64,00 |
| 04.09.2025 | 38,50 | 38,50 | 38,00 | 38,00 | -1,81% | 307,00 |
| 03.09.2025 | 39,30 | 39,30 | 38,50 | 38,70 | -1,02% | 281,00 |
| 02.09.2025 | 40,00 | 40,00 | 38,70 | 39,10 | 1,03% | 107,00 |
| 01.09.2025 | 40,80 | 40,80 | 38,70 | 38,70 | -4,68% | 619,00 |
| 29.08.2025 | 39,30 | 40,90 | 39,00 | 40,60 | 3,31% | 414,00 |
| 28.08.2025 | 40,10 | 40,20 | 38,00 | 39,30 | -2,48% | 1.890,00 |
| 27.08.2025 | 42,40 | 42,40 | 38,90 | 40,30 | -4,95% | 2.177,00 |
| 26.08.2025 | 44,10 | 44,10 | 42,20 | 42,40 | -3,20% | 501,00 |
| 25.08.2025 | 44,10 | 44,30 | 43,70 | 43,80 | -1,13% | 816,00 |
| 22.08.2025 | 44,00 | 44,40 | 43,60 | 44,30 | -2,21% | 560,00 |
| 21.08.2025 | 45,50 | 45,70 | 45,30 | 45,30 | -0,88% | 217,00 |
| 20.08.2025 | 46,20 | 46,30 | 45,70 | 45,70 | -1,30% | 319,00 |
| 19.08.2025 | 46,50 | 46,50 | 46,30 | 46,30 | -0,43% | 502,00 |
| 18.08.2025 | 46,30 | 47,00 | 46,30 | 46,50 | 0,43% | 196,00 |
| 15.08.2025 | 46,40 | 47,00 | 46,30 | 46,30 | -0,86% | 394,00 |
| 14.08.2025 | 47,00 | 47,10 | 46,70 | 46,70 | -0,64% | 315,00 |
| 13.08.2025 | 46,30 | 47,40 | 46,30 | 47,00 | 0,86% | 581,00 |
| 12.08.2025 | 47,20 | 47,20 | 46,40 | 46,60 | -0,43% | 801,00 |
| 11.08.2025 | 47,80 | 47,80 | 46,80 | 46,80 | -2,30% | 1.128,00 |
| 08.08.2025 | 47,40 | 48,00 | 47,40 | 47,90 | 1,91% | 874,00 |
| 07.08.2025 | 47,00 | 47,00 | 46,80 | 47,00 | 0,21% | 276,00 |
| 06.08.2025 | 46,20 | 46,90 | 46,20 | 46,90 | 1,52% | 255,00 |
| 05.08.2025 | 46,20 | 47,00 | 46,20 | 46,20 | -0,43% | 338,00 |
| 04.08.2025 | 46,60 | 46,90 | 46,20 | 46,40 | 0,43% | 187,00 |
| 01.08.2025 | 46,90 | 47,00 | 46,10 | 46,20 | -1,07% | 517,00 |
| 31.07.2025 | 46,70 | 47,00 | 46,50 | 46,70 | 0,86% | 598,00 |
| 30.07.2025 | 46,00 | 46,70 | 46,00 | 46,30 | 1,54% | 862,00 |
| 29.07.2025 | 46,20 | 46,50 | 45,60 | 45,60 | -1,30% | 755,00 |
| 28.07.2025 | 46,40 | 46,40 | 45,30 | 46,20 | 0,43% | 490,00 |
| 25.07.2025 | 45,50 | 46,90 | 44,90 | 46,00 | 2,00% | 1.123,00 |
| 24.07.2025 | 43,80 | 46,50 | 41,60 | 45,10 | -4,85% | 2.660,00 |
| 23.07.2025 | 46,50 | 47,90 | 46,50 | 47,40 | 1,94% | 690,00 |
| 22.07.2025 | 46,60 | 46,80 | 46,20 | 46,50 | -0,21% | 149,00 |
| 21.07.2025 | 47,00 | 47,50 | 46,60 | 46,60 | -0,85% | 712,00 |
| 18.07.2025 | 46,60 | 47,50 | 46,40 | 47,00 | 0,86% | 259,00 |
| 17.07.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | 144,00 |
| 16.07.2025 | 46,90 | 47,30 | 46,50 | 47,00 | -0,63% | 255,00 |
| 15.07.2025 | 47,50 | 47,50 | 46,30 | 47,30 | 2,83% | 470,00 |
| 14.07.2025 | 44,50 | 47,50 | 44,10 | 46,00 | 3,37% | 912,00 |
| 11.07.2025 | 43,80 | 45,70 | 43,80 | 44,50 | 1,60% | 666,00 |
| 10.07.2025 | 47,00 | 47,40 | 42,30 | 43,80 | -6,21% | 1.246,00 |
| 09.07.2025 | 43,90 | 47,00 | 41,60 | 46,70 | 6,38% | 1.506,00 |
| 08.07.2025 | 42,30 | 45,00 | 41,90 | 43,90 | 3,78% | 659,00 |
| 07.07.2025 | 41,30 | 42,50 | 41,00 | 42,30 | 2,67% | 225,00 |
| 04.07.2025 | 44,00 | 44,00 | 41,00 | 41,20 | -6,36% | 1.263,00 |
| 03.07.2025 | 45,20 | 45,20 | 40,90 | 44,00 | -2,22% | 998,00 |
| 02.07.2025 | 46,90 | 46,90 | 44,40 | 45,00 | -4,05% | 691,00 |
| 01.07.2025 | 46,90 | 47,60 | 46,90 | 46,90 | -0,64% | 309,00 |
| 30.06.2025 | 46,70 | 47,20 | 46,70 | 47,20 | 1,51% | 234,00 |
| 27.06.2025 | 47,00 | 47,90 | 46,40 | 46,50 | -0,85% | 419,00 |
| 26.06.2025 | 45,20 | 46,90 | 45,00 | 46,90 | 3,76% | 430,00 |
| 25.06.2025 | 46,60 | 47,00 | 45,20 | 45,20 | -3,00% | 629,00 |
| 24.06.2025 | 46,90 | 46,90 | 45,50 | 46,60 | 2,42% | 1.018,00 |
| 23.06.2025 | 46,80 | 46,80 | 44,00 | 45,50 | 3,17% | 1.409,00 |
| 20.06.2025 | 45,50 | 45,50 | 44,10 | 44,10 | -3,08% | 538,00 |
| 19.06.2025 | 46,10 | 46,10 | 44,80 | 45,50 | -1,09% | 838,00 |
| 18.06.2025 | 47,50 | 47,50 | 44,30 | 46,00 | -3,36% | 1.351,00 |
| 17.06.2025 | 43,40 | 47,70 | 41,90 | 47,60 | 12,00% | 4.389,00 |
| 16.06.2025 | 40,50 | 44,50 | 39,90 | 42,50 | 9,25% | 5.727,00 |
| 13.06.2025 | 40,80 | 40,80 | 37,50 | 38,90 | -2,51% | 1.720,00 |
| 12.06.2025 | 40,00 | 40,70 | 38,50 | 39,90 | -0,25% | 1.096,00 |
| 11.06.2025 | 40,00 | 40,20 | 39,00 | 40,00 | -1,72% | 1.734,00 |
| 10.06.2025 | 41,40 | 41,40 | 39,60 | 40,70 | -1,21% | 634,00 |
| 09.06.2025 | 42,00 | 43,30 | 39,00 | 41,20 | -4,85% | 1.959,00 |
| 06.06.2025 | 43,50 | 43,50 | 42,10 | 43,30 | -0,46% | 566,00 |
| 05.06.2025 | 43,80 | 43,90 | 41,90 | 43,50 | 0,46% | 703,00 |
| 04.06.2025 | 42,10 | 43,40 | 41,50 | 43,30 | 3,34% | 1.199,00 |
| 03.06.2025 | 41,80 | 42,00 | 40,50 | 41,90 | 0,48% | 631,00 |
| 02.06.2025 | 40,80 | 41,90 | 40,00 | 41,70 | 2,21% | 1.242,00 |
| 30.05.2025 | 40,00 | 40,80 | 39,70 | 40,80 | 4,35% | 905,00 |
| 29.05.2025 | 40,10 | 41,20 | 39,00 | 39,10 | -0,51% | 3.984,00 |