35,650€
-1,25%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 36,30 | 36,30 | 35,30 | 35,30 | -2,22% | 116,00 |
| 21.10.2026 | 35,90 | 36,10 | 35,10 | 36,10 | 0,56% | 321,00 |
| 20.10.2026 | 35,50 | 35,90 | 35,40 | 35,90 | 0,56% | 346,00 |
| 19.10.2026 | 34,90 | 35,70 | 34,20 | 35,70 | 2,29% | 567,00 |
| 16.10.2026 | 33,50 | 34,90 | 33,50 | 34,90 | 4,18% | 529,00 |
| 15.10.2026 | 34,50 | 34,50 | 33,00 | 33,50 | -2,05% | 637,00 |
| 14.10.2026 | 34,30 | 34,70 | 33,60 | 34,20 | 0,29% | 395,00 |
| 13.10.2026 | 34,80 | 34,80 | 33,60 | 34,10 | -2,01% | 125,00 |
| 12.10.2026 | 34,60 | 35,20 | 34,60 | 34,80 | -1,97% | 1.072,00 |
| 09.10.2026 | 36,20 | 36,90 | 35,10 | 35,50 | -3,79% | 1.651,00 |
| 08.10.2026 | 37,90 | 37,90 | 36,90 | 36,90 | -3,15% | 418,00 |
| 07.10.2026 | 38,70 | 38,70 | 38,10 | 38,10 | -1,04% | 78,00 |
| 06.10.2026 | 38,60 | 38,60 | 37,70 | 38,50 | 0,00% | 412,00 |
| 05.10.2026 | 38,60 | 38,60 | 38,20 | 38,50 | 0,79% | 442,00 |
| 02.10.2026 | 39,20 | 39,20 | 38,20 | 38,20 | -2,55% | 357,00 |
| 01.10.2026 | 39,00 | 39,20 | 38,80 | 39,20 | 1,03% | 162,00 |
| 30.09.2026 | 40,20 | 40,20 | 38,80 | 38,80 | -3,00% | 287,00 |
| 29.09.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 0,25% | 19,00 |
| 28.09.2026 | 39,30 | 40,50 | 39,30 | 39,90 | 1,01% | 261,00 |
| 25.09.2026 | 39,70 | 39,70 | 39,00 | 39,50 | -0,50% | 443,00 |
| 24.09.2026 | 40,00 | 40,00 | 39,60 | 39,70 | -0,75% | 115,00 |
| 23.09.2026 | 40,90 | 41,00 | 40,00 | 40,00 | -2,20% | 244,00 |
| 22.09.2026 | 39,60 | 41,20 | 39,10 | 40,90 | 3,81% | 639,00 |
| 21.09.2026 | 40,40 | 40,40 | 39,40 | 39,40 | -1,99% | 275,00 |
| 18.09.2026 | 40,40 | 41,20 | 39,80 | 40,20 | -0,74% | 590,00 |
| 17.09.2026 | 41,00 | 42,00 | 40,50 | 40,50 | -5,81% | 1.358,00 |
| 16.09.2026 | 39,80 | 43,00 | 39,80 | 43,00 | 7,50% | 3.024,00 |
| 15.09.2026 | 42,00 | 42,00 | 38,20 | 40,00 | -4,76% | 834,00 |
| 14.09.2026 | 44,00 | 44,00 | 41,80 | 42,00 | -4,55% | 792,00 |
| 11.09.2026 | 44,20 | 44,20 | 43,80 | 44,00 | -0,45% | 85,00 |
| 10.09.2026 | 44,00 | 44,20 | 43,70 | 44,20 | 0,45% | 399,00 |
| 09.09.2026 | 44,10 | 44,30 | 44,00 | 44,00 | -0,23% | 128,00 |
| 08.09.2026 | 44,70 | 44,70 | 44,10 | 44,10 | -0,90% | 272,00 |
| 07.09.2026 | 45,00 | 45,20 | 44,30 | 44,50 | -1,11% | 1.422,00 |
| 04.09.2026 | 44,70 | 45,00 | 44,70 | 45,00 | 0,22% | 65,00 |
| 03.09.2026 | 45,40 | 45,40 | 44,90 | 44,90 | -1,32% | 455,00 |
| 02.09.2026 | 46,20 | 46,20 | 45,50 | 45,50 | -2,57% | 611,00 |
| 01.09.2026 | 47,40 | 47,40 | 46,70 | 46,70 | -1,48% | 532,00 |
| 31.08.2026 | 48,20 | 48,40 | 47,40 | 47,40 | -2,07% | 1.334,00 |
| 28.08.2026 | 48,60 | 48,60 | 47,50 | 48,40 | 0,00% | 200,00 |
| 27.08.2026 | 49,00 | 49,00 | 48,40 | 48,40 | -0,41% | 127,00 |
| 26.08.2026 | 47,70 | 48,60 | 47,50 | 48,60 | 2,53% | 213,00 |
| 25.08.2026 | 47,10 | 48,00 | 47,10 | 47,40 | 0,85% | 118,00 |
| 24.08.2026 | 47,00 | 48,70 | 47,00 | 47,00 | 0,43% | 322,00 |
| 21.08.2026 | 51,40 | 51,40 | 46,50 | 46,80 | -8,59% | 856,00 |
| 20.08.2026 | 52,60 | 52,60 | 49,90 | 51,20 | -2,29% | 167,00 |
| 19.08.2026 | 51,20 | 52,60 | 51,20 | 52,40 | 1,95% | 326,00 |
| 18.08.2026 | 51,20 | 51,40 | 50,80 | 51,40 | 0,78% | 48,00 |
| 17.08.2026 | 51,40 | 51,80 | 51,00 | 51,00 | -0,39% | 446,00 |
| 14.08.2026 | 51,60 | 51,80 | 51,20 | 51,20 | -0,39% | 162,00 |
| 13.08.2026 | 51,00 | 51,40 | 49,20 | 51,40 | 0,78% | 346,00 |
| 12.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | 22,00 |
| 11.08.2026 | 50,60 | 50,80 | 50,40 | 50,80 | 0,40% | 128,00 |
| 10.08.2026 | 50,40 | 50,60 | 50,00 | 50,60 | 0,80% | 297,00 |
| 07.08.2026 | 50,00 | 50,20 | 49,60 | 50,20 | 0,80% | 108,00 |
| 06.08.2026 | 50,00 | 50,00 | 49,80 | 49,80 | -0,80% | 120,00 |
| 05.08.2026 | 50,00 | 50,20 | 49,80 | 50,20 | 0,00% | 65,00 |
| 04.08.2026 | 50,20 | 50,20 | 49,80 | 50,20 | 0,40% | 34,00 |
| 03.08.2026 | 49,10 | 52,00 | 49,00 | 50,00 | 2,25% | 665,00 |
| 31.07.2026 | 49,10 | 49,50 | 48,90 | 48,90 | -0,41% | 113,00 |
| 30.07.2026 | 49,30 | 49,60 | 49,00 | 49,10 | -0,20% | 125,00 |
| 29.07.2026 | 48,70 | 49,40 | 48,50 | 49,20 | 0,61% | 153,00 |
| 28.07.2026 | 49,00 | 49,00 | 48,60 | 48,90 | -0,20% | 167,00 |
| 27.07.2026 | 49,20 | 49,20 | 48,70 | 49,00 | -0,41% | 61,00 |
| 24.07.2026 | 49,60 | 49,60 | 48,10 | 49,20 | -0,40% | 335,00 |
| 23.07.2026 | 49,10 | 49,40 | 49,10 | 49,40 | 1,44% | 103,00 |
| 22.07.2026 | 48,70 | 48,70 | 48,00 | 48,70 | 1,04% | 56,00 |
| 21.07.2026 | 48,50 | 50,00 | 48,10 | 48,20 | -0,62% | 430,00 |
| 20.07.2026 | 47,50 | 48,50 | 47,50 | 48,50 | 2,11% | 231,00 |
| 17.07.2026 | 48,40 | 48,40 | 47,30 | 47,50 | 0,42% | 230,00 |
| 16.07.2026 | 47,80 | 48,20 | 47,20 | 47,30 | -1,46% | 218,00 |
| 15.07.2026 | 48,50 | 48,50 | 48,00 | 48,00 | -1,03% | 192,00 |
| 14.07.2026 | 48,90 | 48,90 | 48,50 | 48,50 | -0,82% | 79,00 |
| 13.07.2026 | 49,30 | 49,30 | 48,90 | 48,90 | -0,81% | 72,00 |
| 10.07.2026 | 49,30 | 49,50 | 49,30 | 49,30 | 0,00% | 33,00 |
| 09.07.2026 | 49,70 | 49,70 | 49,30 | 49,30 | 0,00% | 180,00 |
| 08.07.2026 | 49,50 | 49,70 | 49,30 | 49,30 | -0,40% | 237,00 |
| 07.07.2026 | 49,60 | 49,90 | 49,50 | 49,50 | -0,40% | 60,00 |
| 06.07.2026 | 49,80 | 50,00 | 49,60 | 49,70 | 0,20% | 248,00 |
| 03.07.2026 | 48,30 | 49,60 | 48,30 | 49,60 | 2,06% | 225,00 |
| 02.07.2026 | 49,00 | 49,00 | 48,50 | 48,60 | 0,41% | 150,00 |
| 01.07.2026 | 49,20 | 49,60 | 48,40 | 48,40 | -1,22% | 217,00 |
| 30.06.2026 | 48,70 | 50,20 | 48,70 | 49,00 | 0,62% | 239,00 |
| 29.06.2026 | 48,30 | 48,70 | 48,10 | 48,70 | 0,21% | 87,00 |
| 26.06.2026 | 48,50 | 48,60 | 48,00 | 48,60 | 0,21% | 196,00 |
| 25.06.2026 | 47,00 | 48,90 | 47,00 | 48,50 | -3,77% | 2.002,00 |
| 24.06.2026 | 50,60 | 50,60 | 50,00 | 50,40 | 0,00% | 178,00 |
| 23.06.2026 | 50,20 | 50,40 | 49,70 | 50,40 | 0,00% | 514,00 |
| 22.06.2026 | 51,00 | 51,00 | 50,40 | 50,40 | -0,40% | 201,00 |
| 19.06.2026 | 49,60 | 51,60 | 49,60 | 50,60 | 2,85% | 667,00 |
| 18.06.2026 | 48,60 | 50,40 | 48,00 | 49,20 | 4,68% | 1.586,00 |
| 17.06.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -2,08% | 488,00 |
| 16.06.2026 | 47,60 | 48,00 | 47,20 | 48,00 | 0,42% | 280,00 |
| 15.06.2026 | 48,00 | 48,00 | 47,80 | 47,80 | -0,42% | 191,00 |
| 12.06.2026 | 48,00 | 48,00 | 47,40 | 48,00 | 0,00% | 192,00 |
| 11.06.2026 | 48,20 | 48,40 | 48,00 | 48,00 | -0,41% | 70,00 |
| 10.06.2026 | 47,30 | 48,20 | 47,30 | 48,20 | 1,47% | 240,00 |
| 09.06.2026 | 47,20 | 47,50 | 47,20 | 47,50 | 0,64% | 59,00 |
| 08.06.2026 | 49,20 | 49,20 | 47,10 | 47,20 | -4,84% | 526,00 |
| 05.06.2026 | 50,60 | 50,60 | 49,60 | 49,60 | -2,36% | 285,00 |