23,150€
-2,73%
Echtzeit-Aktienkurs NSI N.V. NEW EO 3,68
Bid:
Ask:
Aktienkurse zur NSI N.V. NEW EO 3,68 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 22,30 | 22,78 | 22,25 | 22,68 | 1,11% | - |
| 27.05.2025 | 22,23 | 22,50 | 22,13 | 22,43 | 0,90% | - |
| 26.05.2025 | 22,20 | 22,48 | 22,13 | 22,23 | 0,00% | - |
| 23.05.2025 | 22,00 | 22,40 | 21,88 | 22,23 | 0,11% | - |
| 22.05.2025 | 21,95 | 22,30 | 21,85 | 22,20 | -0,22% | - |
| 21.05.2025 | 22,53 | 22,53 | 22,03 | 22,25 | -0,56% | - |
| 20.05.2025 | 22,78 | 22,78 | 22,28 | 22,38 | -0,44% | - |
| 19.05.2025 | 22,15 | 22,75 | 22,03 | 22,48 | 1,24% | - |
| 16.05.2025 | 21,98 | 22,40 | 21,63 | 22,20 | 1,83% | - |
| 15.05.2025 | 21,75 | 21,95 | 21,35 | 21,80 | 0,93% | - |
| 14.05.2025 | 21,60 | 21,75 | 21,13 | 21,60 | -0,69% | - |
| 13.05.2025 | 21,65 | 21,80 | 21,33 | 21,75 | 1,05% | - |
| 12.05.2025 | 21,00 | 21,80 | 21,00 | 21,53 | 0,70% | - |
| 09.05.2025 | 21,23 | 21,55 | 21,23 | 21,38 | 0,00% | - |
| 08.05.2025 | 21,35 | 21,50 | 21,15 | 21,38 | 0,12% | - |
| 07.05.2025 | 21,45 | 21,55 | 21,20 | 21,35 | -0,12% | - |
| 06.05.2025 | 21,88 | 21,88 | 21,28 | 21,38 | -1,50% | - |
| 05.05.2025 | 21,65 | 21,90 | 21,60 | 21,70 | -0,34% | - |
| 02.05.2025 | 21,00 | 21,95 | 21,00 | 21,78 | 1,87% | - |
| 30.04.2025 | 21,50 | 21,55 | 21,20 | 21,38 | 1,66% | - |
| 29.04.2025 | 20,73 | 21,18 | 20,73 | 21,03 | 0,60% | - |
| 28.04.2025 | 20,90 | 21,10 | 20,75 | 20,90 | 0,72% | - |
| 25.04.2025 | 20,35 | 21,08 | 20,35 | 20,75 | 0,36% | - |
| 24.04.2025 | 20,88 | 21,00 | 20,53 | 20,68 | -0,84% | - |
| 23.04.2025 | 21,20 | 21,23 | 20,60 | 20,85 | -3,14% | - |
| 22.04.2025 | 21,13 | 21,65 | 20,78 | 21,53 | 2,62% | 138,00 |
| 17.04.2025 | 20,60 | 21,30 | 19,81 | 20,98 | 0,72% | - |
| 16.04.2025 | 20,85 | 20,90 | 20,55 | 20,83 | -0,48% | - |
| 15.04.2025 | 20,68 | 20,98 | 20,55 | 20,93 | 1,21% | - |
| 14.04.2025 | 20,27 | 20,70 | 20,27 | 20,68 | 2,02% | - |
| 11.04.2025 | 20,12 | 20,45 | 19,93 | 20,27 | 1,12% | - |
| 10.04.2025 | 20,37 | 20,85 | 19,93 | 20,04 | -6,46% | - |
| 09.04.2025 | 20,30 | 21,63 | 19,48 | 21,43 | 5,57% | - |
| 08.04.2025 | 19,78 | 20,40 | 19,78 | 20,30 | 0,10% | - |
| 07.04.2025 | 20,61 | 20,93 | 19,91 | 20,28 | -2,87% | - |
| 04.04.2025 | 21,88 | 21,88 | 20,70 | 20,88 | -4,46% | - |
| 03.04.2025 | 21,53 | 21,88 | 21,33 | 21,85 | 1,27% | - |
| 02.04.2025 | 22,03 | 22,03 | 21,35 | 21,58 | -1,37% | - |
| 01.04.2025 | 21,70 | 22,05 | 21,55 | 21,88 | 0,81% | - |
| 31.03.2025 | 21,85 | 21,90 | 21,40 | 21,70 | -1,14% | - |
| 28.03.2025 | 21,65 | 21,95 | 21,58 | 21,95 | 1,15% | - |
| 27.03.2025 | 21,85 | 21,85 | 21,45 | 21,70 | -0,69% | - |
| 26.03.2025 | 22,00 | 22,03 | 21,60 | 21,85 | 0,23% | - |
| 25.03.2025 | 21,78 | 22,00 | 21,53 | 21,80 | 0,11% | - |
| 24.03.2025 | 21,95 | 22,00 | 21,50 | 21,78 | -0,23% | - |
| 21.03.2025 | 22,00 | 22,00 | 21,70 | 21,83 | -0,80% | - |
| 20.03.2025 | 21,68 | 22,05 | 21,68 | 22,00 | 1,38% | - |
| 19.03.2025 | 22,18 | 22,18 | 21,68 | 21,70 | -2,14% | - |
| 18.03.2025 | 21,73 | 22,20 | 21,70 | 22,18 | 1,95% | - |
| 17.03.2025 | 21,78 | 22,00 | 21,58 | 21,75 | -0,80% | - |
| 14.03.2025 | 21,38 | 21,98 | 21,35 | 21,93 | 1,98% | - |
| 13.03.2025 | 21,15 | 21,68 | 21,15 | 21,50 | 0,47% | - |
| 12.03.2025 | 21,48 | 21,80 | 21,38 | 21,40 | -1,04% | - |
| 11.03.2025 | 21,30 | 21,75 | 21,28 | 21,63 | 1,76% | - |
| 10.03.2025 | 21,35 | 21,70 | 21,25 | 21,25 | 1,19% | - |
| 07.03.2025 | 21,55 | 21,55 | 20,95 | 21,00 | -1,98% | - |
| 06.03.2025 | 20,90 | 21,63 | 20,90 | 21,43 | 1,18% | - |
| 05.03.2025 | 21,75 | 21,75 | 21,15 | 21,18 | -2,53% | - |
| 04.03.2025 | 21,63 | 21,85 | 21,38 | 21,73 | 0,46% | - |
| 03.03.2025 | 21,55 | 21,75 | 21,35 | 21,63 | -0,23% | - |
| 28.02.2025 | 21,70 | 22,03 | 21,53 | 21,68 | -1,03% | - |
| 27.02.2025 | 22,10 | 22,35 | 21,80 | 21,90 | -1,79% | - |
| 26.02.2025 | 22,28 | 22,58 | 22,10 | 22,30 | 0,34% | - |
| 25.02.2025 | 22,20 | 22,60 | 22,20 | 22,23 | 0,11% | - |
| 24.02.2025 | 22,33 | 22,70 | 22,20 | 22,20 | -1,44% | - |
| 21.02.2025 | 21,90 | 22,55 | 21,90 | 22,53 | 1,01% | - |
| 20.02.2025 | 22,33 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 19.02.2025 | 22,48 | 22,48 | 22,00 | 22,30 | 0,00% | - |
| 18.02.2025 | 22,35 | 22,43 | 22,13 | 22,30 | 0,56% | - |
| 17.02.2025 | 22,50 | 22,50 | 22,10 | 22,18 | -0,34% | - |
| 14.02.2025 | 22,53 | 22,55 | 22,15 | 22,25 | -1,00% | - |
| 13.02.2025 | 22,30 | 22,53 | 22,15 | 22,48 | 0,00% | - |
| 12.02.2025 | 22,20 | 22,58 | 22,10 | 22,48 | 1,24% | - |
| 11.02.2025 | 22,05 | 22,55 | 22,05 | 22,20 | -0,56% | - |
| 10.02.2025 | 21,83 | 22,55 | 21,83 | 22,33 | 1,48% | - |
| 07.02.2025 | 22,08 | 22,20 | 21,80 | 22,00 | 0,34% | - |
| 06.02.2025 | 21,78 | 22,18 | 21,68 | 21,93 | 0,80% | - |
| 05.02.2025 | 21,75 | 22,00 | 21,65 | 21,75 | -0,57% | - |
| 04.02.2025 | 21,60 | 21,95 | 21,50 | 21,88 | 0,34% | - |
| 03.02.2025 | 21,83 | 21,98 | 21,48 | 21,80 | -0,68% | - |
| 31.01.2025 | 21,55 | 21,95 | 21,23 | 21,95 | 1,86% | - |
| 30.01.2025 | 21,20 | 21,80 | 21,15 | 21,55 | 0,82% | - |
| 29.01.2025 | 21,58 | 21,68 | 20,95 | 21,38 | -0,58% | - |
| 28.01.2025 | 19,86 | 21,95 | 19,76 | 21,50 | 8,75% | - |
| 27.01.2025 | 19,45 | 19,93 | 19,40 | 19,77 | 1,75% | - |
| 24.01.2025 | 19,50 | 19,60 | 19,25 | 19,43 | -0,31% | - |
| 23.01.2025 | 19,36 | 19,61 | 19,32 | 19,49 | 0,83% | - |
| 22.01.2025 | 19,58 | 19,67 | 19,29 | 19,33 | -1,33% | - |
| 21.01.2025 | 19,66 | 19,76 | 19,36 | 19,59 | 0,15% | - |
| 20.01.2025 | 19,84 | 19,89 | 19,52 | 19,56 | -1,26% | - |
| 17.01.2025 | 19,54 | 19,93 | 19,54 | 19,81 | 0,81% | - |
| 16.01.2025 | 19,60 | 19,80 | 19,43 | 19,65 | 0,51% | - |
| 15.01.2025 | 19,31 | 19,88 | 19,31 | 19,55 | 1,19% | - |