20,650€
-1,43%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,03 | 21,18 | 20,50 | 20,58 | -1,79% | - |
| 14.10.2025 | 20,95 | 21,15 | 20,83 | 20,95 | 0,00% | - |
| 13.10.2025 | 20,80 | 21,08 | 20,65 | 20,95 | 1,33% | - |
| 10.10.2025 | 20,70 | 20,95 | 20,65 | 20,68 | -0,36% | - |
| 09.10.2025 | 20,68 | 20,85 | 20,63 | 20,75 | 0,48% | - |
| 08.10.2025 | 20,78 | 20,85 | 20,63 | 20,65 | -0,72% | - |
| 07.10.2025 | 20,95 | 21,03 | 20,75 | 20,80 | -1,07% | - |
| 06.10.2025 | 21,15 | 21,20 | 20,90 | 21,03 | -0,36% | - |
| 03.10.2025 | 21,13 | 21,33 | 21,10 | 21,10 | 1,20% | - |
| 02.10.2025 | 21,18 | 21,43 | 20,85 | 20,85 | 0,00% | - |
| 01.10.2025 | 21,13 | 21,35 | 20,85 | 20,85 | -2,00% | - |
| 30.09.2025 | 20,93 | 21,30 | 20,78 | 21,28 | 3,03% | - |
| 29.09.2025 | 20,78 | 20,95 | 20,55 | 20,65 | -0,24% | - |
| 26.09.2025 | 20,68 | 20,78 | 20,65 | 20,70 | 0,12% | - |
| 25.09.2025 | 20,88 | 20,93 | 20,58 | 20,68 | -0,60% | - |
| 24.09.2025 | 20,90 | 21,05 | 20,80 | 20,80 | -0,24% | - |
| 23.09.2025 | 20,98 | 21,13 | 20,85 | 20,85 | 2,46% | - |
| 22.09.2025 | 20,73 | 21,13 | 20,35 | 20,35 | -1,81% | - |
| 19.09.2025 | 20,85 | 20,90 | 20,68 | 20,73 | -0,36% | - |
| 18.09.2025 | 21,20 | 21,20 | 20,78 | 20,80 | -1,42% | - |
| 17.09.2025 | 20,83 | 21,13 | 20,83 | 21,10 | 0,96% | - |
| 16.09.2025 | 21,25 | 21,40 | 20,88 | 20,90 | -1,65% | - |
| 15.09.2025 | 21,53 | 21,53 | 21,20 | 21,25 | 0,24% | - |
| 12.09.2025 | 21,43 | 21,48 | 21,20 | 21,20 | 0,47% | - |
| 11.09.2025 | 21,20 | 21,45 | 21,10 | 21,10 | 0,00% | - |
| 10.09.2025 | 21,25 | 21,35 | 21,10 | 21,10 | -0,71% | - |
| 09.09.2025 | 21,40 | 21,50 | 21,18 | 21,25 | -0,58% | - |
| 08.09.2025 | 21,20 | 21,45 | 21,18 | 21,38 | 2,76% | - |
| 05.09.2025 | 21,05 | 21,40 | 20,80 | 20,80 | -1,77% | - |
| 04.09.2025 | 21,38 | 21,53 | 21,13 | 21,18 | -0,12% | - |
| 03.09.2025 | 21,30 | 21,40 | 21,10 | 21,20 | 1,68% | - |
| 02.09.2025 | 21,53 | 21,53 | 20,85 | 20,85 | -2,57% | - |
| 01.09.2025 | 21,53 | 21,60 | 21,38 | 21,40 | 0,23% | - |
| 29.08.2025 | 21,48 | 21,55 | 21,35 | 21,35 | -0,93% | - |
| 28.08.2025 | 21,63 | 21,70 | 21,45 | 21,55 | -0,35% | - |
| 27.08.2025 | 21,63 | 21,73 | 21,55 | 21,63 | -0,12% | - |
| 26.08.2025 | 21,60 | 21,78 | 21,53 | 21,65 | -0,35% | - |
| 25.08.2025 | 21,85 | 21,93 | 21,68 | 21,73 | -0,91% | - |
| 22.08.2025 | 21,85 | 21,95 | 21,70 | 21,93 | 0,92% | - |
| 21.08.2025 | 21,68 | 21,80 | 21,58 | 21,73 | 0,12% | - |
| 20.08.2025 | 21,48 | 21,73 | 21,48 | 21,70 | 1,05% | - |
| 19.08.2025 | 21,60 | 21,60 | 21,38 | 21,48 | -0,35% | - |
| 18.08.2025 | 21,65 | 21,90 | 21,40 | 21,55 | -0,69% | - |
| 15.08.2025 | 21,75 | 21,98 | 21,65 | 21,70 | -0,80% | - |
| 14.08.2025 | 21,88 | 21,95 | 21,70 | 21,88 | 0,11% | - |
| 13.08.2025 | 22,08 | 22,13 | 21,78 | 21,85 | -0,91% | - |
| 12.08.2025 | 22,05 | 22,13 | 21,95 | 22,05 | 0,34% | - |
| 11.08.2025 | 22,13 | 22,25 | 21,93 | 21,98 | -0,34% | - |
| 08.08.2025 | 22,33 | 22,33 | 21,98 | 22,05 | -1,12% | - |
| 07.08.2025 | 22,00 | 22,30 | 21,95 | 22,30 | 1,83% | - |
| 06.08.2025 | 21,73 | 21,98 | 21,63 | 21,90 | 0,34% | - |
| 05.08.2025 | 21,43 | 21,85 | 21,40 | 21,83 | 1,39% | - |
| 04.08.2025 | 21,28 | 21,60 | 21,28 | 21,53 | 0,70% | - |
| 01.08.2025 | 21,60 | 21,60 | 21,30 | 21,38 | -0,58% | - |
| 31.07.2025 | 21,48 | 21,78 | 21,40 | 21,50 | -0,46% | - |
| 30.07.2025 | 21,35 | 21,65 | 21,35 | 21,60 | 1,05% | - |
| 29.07.2025 | 21,53 | 21,60 | 21,35 | 21,38 | -0,58% | - |
| 28.07.2025 | 21,63 | 21,83 | 21,45 | 21,50 | -0,81% | - |
| 25.07.2025 | 21,53 | 21,68 | 21,33 | 21,68 | 0,70% | - |
| 24.07.2025 | 21,50 | 21,58 | 21,43 | 21,53 | 0,12% | - |
| 23.07.2025 | 21,63 | 21,75 | 21,40 | 21,50 | -0,69% | - |
| 22.07.2025 | 21,83 | 21,98 | 21,63 | 21,65 | -0,35% | - |
| 21.07.2025 | 22,60 | 22,75 | 21,68 | 21,73 | -4,51% | - |
| 18.07.2025 | 22,93 | 22,98 | 22,58 | 22,75 | -3,81% | - |
| 17.07.2025 | 23,45 | 23,83 | 23,30 | 23,65 | 1,39% | - |
| 16.07.2025 | 24,25 | 24,25 | 22,70 | 23,33 | -3,12% | - |
| 15.07.2025 | 24,00 | 24,45 | 23,98 | 24,08 | -0,41% | - |
| 14.07.2025 | 24,08 | 24,25 | 23,83 | 24,18 | 0,83% | - |
| 11.07.2025 | 24,25 | 24,25 | 23,80 | 23,98 | -0,42% | - |
| 10.07.2025 | 24,23 | 24,25 | 23,98 | 24,08 | -0,72% | - |
| 09.07.2025 | 24,30 | 24,45 | 24,05 | 24,25 | -0,82% | - |
| 08.07.2025 | 24,48 | 24,75 | 24,15 | 24,45 | -1,31% | - |
| 07.07.2025 | 24,45 | 25,03 | 24,45 | 24,78 | 0,71% | - |
| 04.07.2025 | 24,45 | 24,63 | 24,20 | 24,60 | 1,13% | - |
| 03.07.2025 | 24,08 | 24,40 | 23,95 | 24,33 | 1,04% | - |
| 02.07.2025 | 24,13 | 24,38 | 23,90 | 24,08 | -0,82% | - |
| 01.07.2025 | 23,88 | 24,35 | 23,88 | 24,28 | 1,46% | - |
| 30.06.2025 | 23,78 | 24,15 | 23,73 | 23,93 | 0,84% | - |
| 27.06.2025 | 23,65 | 23,93 | 23,53 | 23,73 | 0,21% | - |
| 26.06.2025 | 23,38 | 23,95 | 23,38 | 23,68 | 0,64% | - |
| 25.06.2025 | 23,15 | 23,70 | 23,03 | 23,53 | 1,62% | - |
| 24.06.2025 | 22,93 | 23,30 | 22,80 | 23,15 | 1,42% | - |
| 23.06.2025 | 22,53 | 23,15 | 22,53 | 22,83 | 0,44% | - |
| 20.06.2025 | 23,10 | 23,53 | 22,55 | 22,73 | -1,30% | - |
| 19.06.2025 | 23,55 | 23,55 | 23,00 | 23,03 | -1,71% | - |
| 18.06.2025 | 23,33 | 23,48 | 23,15 | 23,43 | -0,21% | - |
| 17.06.2025 | 23,43 | 23,48 | 23,10 | 23,48 | 0,86% | - |
| 16.06.2025 | 23,38 | 23,43 | 22,90 | 23,28 | -0,32% | - |
| 13.06.2025 | 23,65 | 23,65 | 23,03 | 23,35 | -0,21% | - |
| 12.06.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,70% | - |
| 11.06.2025 | 23,85 | 24,10 | 23,65 | 24,05 | 1,48% | - |
| 10.06.2025 | 23,68 | 24,00 | 23,68 | 23,70 | -0,52% | - |
| 09.06.2025 | 23,80 | 23,93 | 23,60 | 23,83 | 1,82% | - |
| 06.06.2025 | 23,15 | 23,83 | 23,15 | 23,40 | -1,68% | - |
| 05.06.2025 | 23,90 | 23,98 | 23,45 | 23,80 | -0,73% | - |
| 04.06.2025 | 24,10 | 24,10 | 23,70 | 23,98 | -0,31% | - |
| 03.06.2025 | 23,43 | 24,58 | 23,43 | 24,05 | 2,45% | - |
| 02.06.2025 | 22,95 | 23,70 | 22,58 | 23,48 | 2,07% | - |
| 30.05.2025 | 22,83 | 23,18 | 22,75 | 23,00 | 0,88% | - |
| 29.05.2025 | 22,65 | 23,00 | 22,60 | 22,80 | 0,55% | - |