18,760€
0,75%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,71 | 18,87 | 18,65 | 18,76 | 0,32% | - |
| 13.02.2026 | 18,52 | 18,75 | 18,45 | 18,70 | 1,08% | 11.480,00 |
| 12.02.2026 | 19,26 | 19,30 | 18,50 | 18,50 | -3,85% | - |
| 11.02.2026 | 19,10 | 19,27 | 19,02 | 19,24 | 0,84% | - |
| 10.02.2026 | 19,18 | 19,22 | 19,04 | 19,08 | -0,63% | - |
| 09.02.2026 | 18,98 | 19,22 | 18,86 | 19,20 | 1,27% | - |
| 06.02.2026 | 18,64 | 18,98 | 18,51 | 18,96 | 1,83% | - |
| 05.02.2026 | 18,62 | 18,71 | 18,44 | 18,62 | 0,16% | - |
| 04.02.2026 | 18,39 | 18,74 | 18,33 | 18,59 | 1,70% | - |
| 03.02.2026 | 18,43 | 18,52 | 18,24 | 18,28 | -0,44% | 11.200,00 |
| 02.02.2026 | 18,29 | 18,57 | 18,27 | 18,36 | -0,65% | - |
| 30.01.2026 | 18,61 | 18,75 | 18,45 | 18,48 | -0,96% | - |
| 29.01.2026 | 18,81 | 18,97 | 18,64 | 18,66 | 0,11% | - |
| 28.01.2026 | 19,22 | 19,22 | 18,62 | 18,64 | -2,31% | - |
| 27.01.2026 | 19,15 | 19,29 | 18,97 | 19,08 | -0,16% | - |
| 26.01.2026 | 19,37 | 19,39 | 19,01 | 19,11 | 0,47% | - |
| 23.01.2026 | 19,44 | 19,44 | 19,02 | 19,02 | -1,76% | - |
| 22.01.2026 | 19,39 | 19,47 | 19,19 | 19,36 | 0,31% | - |
| 21.01.2026 | 19,16 | 19,45 | 19,07 | 19,30 | 0,99% | - |
| 20.01.2026 | 19,37 | 19,47 | 19,04 | 19,11 | -1,70% | - |
| 19.01.2026 | 19,53 | 19,70 | 19,34 | 19,44 | -1,87% | - |
| 16.01.2026 | 19,68 | 19,85 | 19,64 | 19,81 | 0,66% | - |
| 15.01.2026 | 20,03 | 20,13 | 19,58 | 19,68 | -1,11% | - |
| 14.01.2026 | 19,94 | 20,07 | 19,70 | 19,90 | -0,15% | 34.373,00 |
| 13.01.2026 | 20,03 | 20,13 | 19,91 | 19,93 | -0,62% | 44.251,00 |
| 12.01.2026 | 20,08 | 20,20 | 19,93 | 20,06 | 1,49% | - |
| 09.01.2026 | 19,81 | 19,91 | 19,62 | 19,76 | -0,30% | - |
| 08.01.2026 | 19,84 | 19,90 | 19,45 | 19,82 | -0,45% | - |
| 07.01.2026 | 19,64 | 19,93 | 19,64 | 19,91 | 1,79% | 7.130,00 |
| 06.01.2026 | 19,66 | 19,75 | 19,47 | 19,56 | 0,20% | - |
| 05.01.2026 | 19,47 | 19,73 | 19,37 | 19,52 | 0,83% | - |
| 02.01.2026 | 19,39 | 19,46 | 19,23 | 19,36 | 0,94% | - |
| 30.12.2025 | 19,33 | 19,42 | 19,18 | 19,18 | 1,91% | - |
| 29.12.2025 | 18,82 | 19,36 | 18,82 | 18,82 | -2,08% | - |
| 23.12.2025 | 19,22 | 19,37 | 19,15 | 19,22 | 0,42% | - |
| 22.12.2025 | 19,32 | 19,36 | 19,14 | 19,14 | -0,73% | - |
| 19.12.2025 | 19,21 | 19,34 | 19,21 | 19,28 | 0,21% | - |
| 18.12.2025 | 19,20 | 19,33 | 19,11 | 19,24 | 0,47% | - |
| 17.12.2025 | 19,02 | 19,23 | 18,97 | 19,15 | 0,10% | - |
| 16.12.2025 | 19,11 | 19,28 | 19,08 | 19,13 | -0,52% | - |
| 15.12.2025 | 19,46 | 19,46 | 19,19 | 19,23 | -0,67% | - |
| 12.12.2025 | 19,54 | 19,56 | 19,25 | 19,36 | -1,33% | - |
| 11.12.2025 | 19,54 | 19,67 | 19,52 | 19,62 | 0,51% | - |
| 09.12.2025 | 19,65 | 19,73 | 19,52 | 19,52 | -2,03% | - |
| 08.12.2025 | 20,06 | 20,06 | 19,90 | 19,93 | 0,94% | - |
| 05.12.2025 | 20,00 | 20,13 | 19,74 | 19,74 | -1,28% | - |
| 04.12.2025 | 20,03 | 20,20 | 19,97 | 20,00 | 1,50% | - |
| 03.12.2025 | 20,08 | 20,15 | 19,70 | 19,70 | -1,10% | - |
| 02.12.2025 | 19,95 | 20,08 | 19,82 | 19,92 | 0,71% | - |
| 01.12.2025 | 20,33 | 20,35 | 19,78 | 19,78 | -2,68% | - |
| 27.11.2025 | 20,20 | 20,33 | 20,08 | 20,33 | 0,87% | - |
| 26.11.2025 | 19,64 | 20,20 | 19,64 | 20,15 | 1,00% | - |
| 25.11.2025 | 20,18 | 20,24 | 19,80 | 19,95 | -0,50% | - |
| 24.11.2025 | 20,28 | 20,28 | 20,05 | 20,05 | -0,62% | - |
| 21.11.2025 | 20,24 | 20,28 | 20,15 | 20,18 | 0,12% | - |
| 20.11.2025 | 20,22 | 20,38 | 20,15 | 20,15 | -0,74% | - |
| 19.11.2025 | 20,25 | 20,38 | 20,18 | 20,30 | 0,37% | - |
| 17.11.2025 | 20,25 | 20,38 | 20,20 | 20,23 | 0,62% | - |
| 14.11.2025 | 20,33 | 20,50 | 20,10 | 20,10 | -1,83% | - |
| 13.11.2025 | 20,45 | 20,53 | 20,30 | 20,48 | 1,11% | - |
| 12.11.2025 | 20,58 | 20,58 | 20,25 | 20,25 | -0,49% | - |
| 11.11.2025 | 20,40 | 20,53 | 20,35 | 20,35 | -0,25% | - |
| 10.11.2025 | 20,43 | 20,53 | 20,30 | 20,40 | 0,25% | - |
| 07.11.2025 | 20,55 | 20,60 | 20,35 | 20,35 | -0,73% | - |
| 06.11.2025 | 20,55 | 20,55 | 20,40 | 20,50 | 0,99% | - |
| 05.11.2025 | 20,40 | 20,48 | 20,30 | 20,30 | 0,12% | - |
| 04.11.2025 | 20,45 | 20,48 | 20,28 | 20,28 | -0,37% | - |
| 03.11.2025 | 20,48 | 20,53 | 20,35 | 20,35 | 0,00% | - |
| 31.10.2025 | 20,48 | 20,58 | 20,35 | 20,35 | 0,00% | - |
| 30.10.2025 | 20,43 | 20,53 | 20,35 | 20,35 | 0,00% | - |
| 29.10.2025 | 20,38 | 20,55 | 20,35 | 20,35 | -0,12% | - |
| 28.10.2025 | 20,50 | 20,65 | 20,38 | 20,38 | -0,61% | - |
| 27.10.2025 | 20,45 | 20,65 | 20,45 | 20,50 | 0,74% | - |
| 24.10.2025 | 20,40 | 20,60 | 20,30 | 20,35 | 0,25% | - |
| 23.10.2025 | 20,55 | 20,55 | 20,30 | 20,30 | -0,25% | - |
| 22.10.2025 | 20,65 | 20,65 | 20,35 | 20,35 | -0,85% | - |
| 21.10.2025 | 20,55 | 20,63 | 20,43 | 20,53 | -0,36% | - |
| 20.10.2025 | 20,48 | 20,65 | 20,45 | 20,60 | 2,49% | - |
| 17.10.2025 | 20,55 | 20,60 | 20,10 | 20,10 | -1,95% | - |
| 16.10.2025 | 20,65 | 20,73 | 20,38 | 20,50 | -0,36% | - |
| 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% | - |