47,900€
1,91%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,80 | 48,80 | 46,80 | 47,00 | 0,86% | 687,00 |
| 20.05.2026 | 46,10 | 46,60 | 46,10 | 46,60 | 0,65% | 80,00 |
| 19.05.2026 | 47,60 | 47,60 | 45,20 | 46,30 | -2,73% | 587,00 |
| 18.05.2026 | 47,70 | 48,20 | 47,20 | 47,60 | 0,21% | 354,00 |
| 15.05.2026 | 48,30 | 48,60 | 47,50 | 47,50 | -1,66% | 553,00 |
| 14.05.2026 | 48,40 | 48,80 | 48,20 | 48,30 | -0,21% | 72,00 |
| 13.05.2026 | 48,10 | 48,80 | 48,10 | 48,40 | 0,62% | 202,00 |
| 12.05.2026 | 48,20 | 48,50 | 47,90 | 48,10 | 0,21% | 341,00 |
| 11.05.2026 | 47,90 | 48,40 | 47,90 | 48,00 | -2,44% | 870,00 |
| 08.05.2026 | 49,00 | 49,20 | 48,50 | 49,20 | 0,00% | 289,00 |
| 07.05.2026 | 49,60 | 49,80 | 47,50 | 49,20 | -1,60% | 1.147,00 |
| 06.05.2026 | 51,80 | 51,80 | 47,40 | 50,00 | -3,10% | 3.408,00 |
| 05.05.2026 | 52,60 | 52,80 | 51,60 | 51,60 | -2,64% | 383,00 |
| 04.05.2026 | 53,00 | 53,00 | 51,20 | 53,00 | 1,53% | 205,00 |
| 30.04.2026 | 53,00 | 53,00 | 50,80 | 52,20 | -1,51% | 1.494,00 |
| 29.04.2026 | 52,80 | 53,00 | 52,60 | 53,00 | 0,76% | 346,00 |
| 28.04.2026 | 53,00 | 53,00 | 52,00 | 52,60 | -0,75% | 508,00 |
| 27.04.2026 | 52,40 | 53,00 | 52,20 | 53,00 | 1,15% | 155,00 |
| 24.04.2026 | 52,00 | 52,40 | 52,00 | 52,40 | 1,16% | 123,00 |
| 23.04.2026 | 52,00 | 52,20 | 51,80 | 51,80 | -0,38% | 26,00 |
| 22.04.2026 | 52,80 | 53,00 | 50,40 | 52,00 | -1,89% | 892,00 |
| 21.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 541,00 |
| 20.04.2026 | 53,00 | 53,60 | 52,80 | 53,00 | 0,38% | 518,00 |
| 17.04.2026 | 53,40 | 53,40 | 52,60 | 52,80 | -0,75% | 408,00 |
| 16.04.2026 | 52,80 | 53,40 | 52,80 | 53,20 | 1,14% | 219,00 |
| 15.04.2026 | 52,40 | 53,40 | 52,20 | 52,60 | 0,77% | 337,00 |
| 14.04.2026 | 53,00 | 53,20 | 52,20 | 52,20 | -1,88% | 991,00 |
| 13.04.2026 | 53,20 | 53,20 | 53,00 | 53,20 | 0,38% | 1.211,00 |
| 10.04.2026 | 53,20 | 53,20 | 52,80 | 53,00 | -0,38% | 1.283,00 |
| 09.04.2026 | 53,00 | 53,80 | 51,40 | 53,20 | 0,38% | 822,00 |
| 08.04.2026 | 50,00 | 53,80 | 50,00 | 53,00 | 7,51% | 3.826,00 |
| 07.04.2026 | 50,00 | 50,00 | 49,30 | 49,30 | -0,40% | 397,00 |
| 02.04.2026 | 50,00 | 50,00 | 49,00 | 49,50 | -0,80% | 434,00 |
| 01.04.2026 | 48,00 | 50,40 | 48,00 | 49,90 | 4,39% | 898,00 |
| 31.03.2026 | 47,80 | 48,60 | 47,80 | 47,80 | 0,42% | 359,00 |
| 30.03.2026 | 48,00 | 48,00 | 47,00 | 47,60 | -2,66% | 593,00 |
| 27.03.2026 | 48,50 | 49,60 | 47,30 | 48,90 | 0,82% | 668,00 |
| 26.03.2026 | 49,00 | 49,00 | 47,90 | 48,50 | -0,61% | 609,00 |
| 25.03.2026 | 48,20 | 48,80 | 48,00 | 48,80 | 1,24% | 262,00 |
| 24.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 63,00 |
| 23.03.2026 | 49,00 | 49,00 | 48,00 | 48,20 | -1,83% | 448,00 |
| 20.03.2026 | 50,00 | 50,00 | 49,10 | 49,10 | -1,41% | 122,00 |
| 19.03.2026 | 49,10 | 50,00 | 48,90 | 49,80 | 0,61% | 792,00 |
| 18.03.2026 | 50,00 | 50,00 | 48,70 | 49,50 | -0,80% | 370,00 |
| 17.03.2026 | 50,60 | 51,00 | 49,90 | 49,90 | 0,00% | 511,00 |
| 16.03.2026 | 49,80 | 50,00 | 49,70 | 49,90 | 0,00% | 337,00 |
| 13.03.2026 | 49,00 | 50,20 | 48,60 | 49,90 | 1,84% | 788,00 |
| 12.03.2026 | 50,60 | 50,60 | 49,00 | 49,00 | -2,78% | 751,00 |
| 11.03.2026 | 50,80 | 51,00 | 49,30 | 50,40 | 0,80% | 1.321,00 |
| 10.03.2026 | 48,50 | 51,00 | 48,50 | 50,00 | 3,52% | 783,00 |
| 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 | 0,24% | 746,00 |
| 28.01.2026 | 42,50 | 42,70 | 42,10 | 42,50 | -1,39% | 290,00 |
| 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 |