20,225€
-0,12%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 20,35 | 20,35 | 20,17 | 20,18 | -0,86% | - |
| 17.10.2024 | 20,33 | 20,55 | 20,12 | 20,35 | 0,00% | - |
| 16.10.2024 | 20,48 | 20,68 | 20,30 | 20,35 | -0,85% | - |
| 15.10.2024 | 20,38 | 20,70 | 20,30 | 20,53 | 0,74% | - |
| 14.10.2024 | 20,45 | 20,80 | 20,35 | 20,38 | -0,37% | - |
| 11.10.2024 | 20,35 | 20,70 | 20,30 | 20,45 | 0,12% | - |
| 10.10.2024 | 20,53 | 20,75 | 20,30 | 20,43 | -0,37% | - |
| 09.10.2024 | 19,74 | 20,63 | 19,74 | 20,50 | 2,65% | - |
| 08.10.2024 | 20,25 | 20,48 | 19,97 | 19,97 | -0,89% | - |
| 07.10.2024 | 20,20 | 20,33 | 20,02 | 20,15 | -0,35% | - |
| 04.10.2024 | 20,30 | 20,68 | 20,20 | 20,22 | -0,64% | - |
| 03.10.2024 | 20,58 | 20,60 | 20,25 | 20,35 | -0,37% | - |
| 02.10.2024 | 20,55 | 20,73 | 20,23 | 20,43 | -0,73% | - |
| 01.10.2024 | 20,38 | 20,85 | 20,38 | 20,58 | 0,86% | - |
| 30.09.2024 | 20,90 | 20,90 | 20,30 | 20,40 | -2,04% | - |
| 27.09.2024 | 20,63 | 21,00 | 20,60 | 20,83 | 0,97% | - |
| 26.09.2024 | 20,70 | 20,95 | 20,60 | 20,63 | -0,60% | - |
| 25.09.2024 | 20,98 | 21,00 | 20,60 | 20,75 | -0,36% | - |
| 24.09.2024 | 20,83 | 21,05 | 20,70 | 20,83 | 0,12% | - |
| 23.09.2024 | 21,15 | 21,15 | 20,70 | 20,80 | -1,42% | - |
| 20.09.2024 | 21,10 | 21,13 | 20,80 | 21,10 | 0,60% | - |
| 19.09.2024 | 20,65 | 21,25 | 20,63 | 20,98 | 1,08% | - |
| 18.09.2024 | 20,55 | 21,10 | 20,55 | 20,75 | -1,31% | - |
| 17.09.2024 | 20,80 | 21,15 | 20,78 | 21,03 | 0,12% | - |
| 16.09.2024 | 20,93 | 21,15 | 20,80 | 21,00 | 0,24% | - |
| 13.09.2024 | 20,73 | 20,98 | 20,45 | 20,95 | 1,95% | - |
| 12.09.2024 | 20,30 | 20,75 | 20,28 | 20,55 | 0,37% | - |
| 11.09.2024 | 20,60 | 20,73 | 20,25 | 20,48 | -0,24% | - |
| 10.09.2024 | 20,58 | 20,75 | 20,27 | 20,53 | 0,37% | - |
| 09.09.2024 | 20,53 | 20,60 | 20,20 | 20,45 | 0,00% | - |
| 06.09.2024 | 20,27 | 20,50 | 19,93 | 20,45 | 0,86% | - |
| 05.09.2024 | 20,10 | 20,60 | 20,03 | 20,28 | 0,75% | - |
| 04.09.2024 | 20,03 | 20,40 | 19,93 | 20,13 | 0,93% | - |
| 03.09.2024 | 20,48 | 20,48 | 19,92 | 19,94 | -1,77% | - |
| 02.09.2024 | 19,88 | 20,40 | 19,80 | 20,30 | 1,81% | - |
| 30.08.2024 | 19,72 | 20,20 | 19,72 | 19,94 | 0,20% | - |
| 29.08.2024 | 19,94 | 19,98 | 19,66 | 19,90 | 0,51% | - |
| 28.08.2024 | 19,80 | 20,02 | 19,71 | 19,80 | -0,58% | - |
| 27.08.2024 | 19,92 | 20,15 | 19,63 | 19,92 | 0,00% | - |
| 26.08.2024 | 19,60 | 20,16 | 19,60 | 19,92 | 0,28% | - |
| 23.08.2024 | 19,80 | 19,94 | 19,62 | 19,86 | 0,66% | - |
| 22.08.2024 | 19,95 | 19,99 | 19,67 | 19,73 | -0,40% | - |
| 21.08.2024 | 20,07 | 20,07 | 19,76 | 19,81 | -1,20% | - |
| 20.08.2024 | 20,14 | 20,17 | 19,82 | 20,05 | 0,50% | - |
| 19.08.2024 | 20,18 | 20,30 | 19,85 | 19,95 | -1,12% | - |
| 16.08.2024 | 20,10 | 20,19 | 19,92 | 20,18 | 0,37% | - |
| 15.08.2024 | 20,05 | 20,35 | 19,98 | 20,10 | -0,50% | - |
| 14.08.2024 | 20,05 | 20,45 | 20,02 | 20,20 | 0,90% | - |
| 13.08.2024 | 20,30 | 20,35 | 19,96 | 20,02 | -1,38% | - |
| 12.08.2024 | 20,20 | 20,45 | 20,09 | 20,30 | -0,49% | - |
| 09.08.2024 | 19,92 | 20,45 | 19,92 | 20,40 | 2,31% | - |
| 08.08.2024 | 20,30 | 20,33 | 19,92 | 19,94 | -1,41% | - |
| 07.08.2024 | 19,66 | 20,30 | 19,60 | 20,23 | 2,51% | - |
| 06.08.2024 | 19,25 | 19,85 | 19,17 | 19,73 | 1,44% | - |
| 05.08.2024 | 19,73 | 19,73 | 19,07 | 19,45 | -1,07% | - |
| 02.08.2024 | 19,89 | 19,98 | 19,63 | 19,66 | -1,45% | - |
| 01.08.2024 | 19,65 | 20,11 | 19,56 | 19,95 | 0,91% | - |
| 31.07.2024 | 19,56 | 20,11 | 19,56 | 19,77 | -0,40% | - |
| 30.07.2024 | 19,71 | 20,10 | 19,54 | 19,85 | 0,71% | - |
| 29.07.2024 | 19,04 | 19,88 | 19,04 | 19,71 | 1,55% | - |
| 26.07.2024 | 19,36 | 19,49 | 19,19 | 19,41 | 0,41% | - |
| 25.07.2024 | 19,42 | 19,49 | 19,24 | 19,33 | -0,57% | - |
| 24.07.2024 | 19,50 | 19,54 | 19,18 | 19,44 | -0,41% | - |
| 23.07.2024 | 19,55 | 19,69 | 19,37 | 19,52 | -0,20% | - |
| 22.07.2024 | 19,42 | 19,84 | 19,34 | 19,56 | 0,36% | - |
| 19.07.2024 | 20,10 | 20,30 | 19,22 | 19,49 | -3,28% | - |
| 18.07.2024 | 19,78 | 20,40 | 19,66 | 20,15 | 1,46% | - |
| 17.07.2024 | 19,92 | 19,94 | 19,54 | 19,86 | -0,58% | - |
| 16.07.2024 | 20,01 | 20,01 | 19,65 | 19,98 | 0,63% | - |
| 15.07.2024 | 19,91 | 20,03 | 19,59 | 19,85 | 0,56% | - |
| 12.07.2024 | 19,96 | 19,96 | 19,60 | 19,74 | -1,05% | - |
| 11.07.2024 | 19,41 | 19,96 | 19,37 | 19,95 | 2,89% | - |
| 10.07.2024 | 19,30 | 19,65 | 19,12 | 19,39 | 0,47% | - |
| 09.07.2024 | 19,54 | 19,64 | 19,06 | 19,30 | -1,13% | - |
| 08.07.2024 | 19,63 | 19,69 | 19,41 | 19,52 | 0,05% | - |
| 05.07.2024 | 19,44 | 19,65 | 19,38 | 19,51 | 0,36% | - |
| 04.07.2024 | 19,42 | 19,67 | 19,36 | 19,44 | -0,66% | - |
| 03.07.2024 | 19,25 | 19,57 | 19,12 | 19,57 | 1,72% | - |
| 02.07.2024 | 19,27 | 19,55 | 19,21 | 19,24 | -0,26% | - |
| 01.07.2024 | 19,22 | 19,56 | 19,21 | 19,29 | 0,21% | - |
| 28.06.2024 | 19,43 | 19,57 | 19,17 | 19,25 | -1,64% | - |
| 27.06.2024 | 18,86 | 19,57 | 18,85 | 19,57 | 3,76% | - |
| 26.06.2024 | 19,08 | 19,38 | 18,80 | 18,86 | -1,00% | - |
| 25.06.2024 | 19,46 | 19,46 | 19,02 | 19,05 | -2,06% | - |
| 24.06.2024 | 19,19 | 19,50 | 19,18 | 19,45 | 1,41% | - |
| 21.06.2024 | 19,17 | 19,37 | 19,02 | 19,18 | 0,05% | - |
| 20.06.2024 | 19,10 | 19,31 | 18,98 | 19,17 | 0,42% | - |
| 19.06.2024 | 19,51 | 19,51 | 19,01 | 19,09 | -2,00% | - |
| 18.06.2024 | 19,40 | 19,63 | 19,30 | 19,48 | -0,15% | - |
| 17.06.2024 | 19,51 | 19,78 | 19,44 | 19,51 | 0,15% | - |
| 14.06.2024 | 19,42 | 19,72 | 19,40 | 19,48 | -0,46% | - |
| 13.06.2024 | 20,05 | 20,08 | 19,49 | 19,57 | -2,49% | - |
| 12.06.2024 | 19,38 | 20,15 | 19,38 | 20,07 | 2,87% | - |
| 11.06.2024 | 19,63 | 19,82 | 19,36 | 19,51 | -1,37% | - |
| 10.06.2024 | 19,77 | 19,91 | 19,42 | 19,78 | -0,15% | - |
| 07.06.2024 | 20,13 | 20,15 | 19,60 | 19,81 | -1,69% | - |
| 06.06.2024 | 20,00 | 20,18 | 19,83 | 20,15 | 0,55% | - |
| 05.06.2024 | 20,15 | 20,30 | 19,90 | 20,04 | -1,16% | - |
| 04.06.2024 | 20,06 | 20,30 | 19,83 | 20,28 | 1,07% | - |
| 03.06.2024 | 19,57 | 20,08 | 19,54 | 20,06 | 1,88% | - |