20,725€
-1,07%
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 | 20,70 | -1,19% | - |
| 14.10.2025 | 20,95 | 21,10 | 20,90 | 20,95 | -0,48% | 14.856,00 |
| 13.10.2025 | 20,75 | 21,05 | 20,65 | 21,05 | 1,69% | 21.657,00 |
| 10.10.2025 | 20,65 | 20,95 | 20,65 | 20,70 | 0,24% | 28.310,00 |
| 09.10.2025 | 20,80 | 20,85 | 20,65 | 20,65 | 0,00% | 15.186,00 |
| 08.10.2025 | 20,85 | 20,90 | 20,60 | 20,65 | -0,72% | 28.183,00 |
| 07.10.2025 | 21,00 | 21,05 | 20,80 | 20,80 | -0,95% | 16.417,00 |
| 06.10.2025 | 21,20 | 21,20 | 20,85 | 21,00 | -0,94% | 17.589,00 |
| 03.10.2025 | 21,30 | 21,35 | 21,15 | 21,20 | 0,00% | 12.336,00 |
| 02.10.2025 | 21,30 | 21,35 | 21,15 | 21,20 | -0,24% | 21.741,00 |
| 01.10.2025 | 21,30 | 21,30 | 21,10 | 21,25 | -0,23% | 27.338,00 |
| 30.09.2025 | 20,85 | 21,30 | 20,85 | 21,30 | 1,67% | 27.995,00 |
| 29.09.2025 | 20,60 | 20,95 | 20,60 | 20,95 | 1,21% | 57.508,00 |
| 26.09.2025 | 20,65 | 20,80 | 20,60 | 20,70 | 0,49% | 15.137,00 |
| 25.09.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -1,44% | 14.931,00 |
| 24.09.2025 | 20,85 | 21,10 | 20,85 | 20,90 | 0,00% | 26.345,00 |
| 23.09.2025 | 21,05 | 21,10 | 20,85 | 20,90 | -0,95% | 16.608,00 |
| 22.09.2025 | 20,60 | 21,15 | 20,60 | 21,10 | 3,18% | 21.259,00 |
| 19.09.2025 | 20,90 | 21,00 | 20,45 | 20,45 | -1,68% | 137.173,00 |
| 18.09.2025 | 21,05 | 21,05 | 20,75 | 20,80 | -1,42% | 24.768,00 |
| 17.09.2025 | 20,95 | 21,15 | 20,90 | 21,10 | 0,96% | 9.059,00 |
| 16.09.2025 | 21,45 | 21,45 | 20,90 | 20,90 | -1,65% | 53.293,00 |
| 15.09.2025 | 21,25 | 21,40 | 21,20 | 21,25 | 0,00% | 19.538,00 |
| 12.09.2025 | 21,35 | 21,40 | 21,25 | 21,25 | -0,70% | 10.231,00 |
| 11.09.2025 | 21,10 | 21,45 | 21,10 | 21,40 | 0,23% | 10.065,00 |
| 10.09.2025 | 21,20 | 21,35 | 21,15 | 21,35 | 0,71% | 25.137,00 |
| 09.09.2025 | 21,35 | 21,50 | 21,20 | 21,20 | -0,93% | 13.636,00 |
| 08.09.2025 | 21,45 | 21,45 | 21,20 | 21,40 | 0,23% | 18.953,00 |
| 05.09.2025 | 21,35 | 21,40 | 21,10 | 21,35 | 0,95% | 25.987,00 |
| 04.09.2025 | 21,35 | 21,55 | 21,10 | 21,15 | -0,94% | 55.513,00 |
| 03.09.2025 | 21,15 | 21,35 | 21,10 | 21,35 | 0,71% | 15.238,00 |
| 02.09.2025 | 21,55 | 21,55 | 21,10 | 21,20 | -1,62% | 40.038,00 |
| 01.09.2025 | 21,45 | 21,55 | 21,40 | 21,55 | 0,23% | 6.100,00 |
| 29.08.2025 | 21,55 | 21,55 | 21,35 | 21,50 | -0,23% | 18.922,00 |
| 28.08.2025 | 21,60 | 21,75 | 21,45 | 21,55 | -0,23% | 27.340,00 |
| 27.08.2025 | 21,70 | 21,75 | 21,50 | 21,60 | 0,00% | 14.523,00 |
| 26.08.2025 | 21,70 | 21,70 | 21,50 | 21,60 | -0,69% | 27.976,00 |
| 25.08.2025 | 21,95 | 21,95 | 21,65 | 21,75 | -0,91% | 19.498,00 |
| 22.08.2025 | 21,85 | 21,95 | 21,65 | 21,95 | 0,92% | 10.553,00 |
| 21.08.2025 | 21,85 | 21,85 | 21,60 | 21,75 | 0,23% | 17.343,00 |
| 20.08.2025 | 21,65 | 21,70 | 21,55 | 21,70 | 0,70% | 29.233,00 |
| 19.08.2025 | 21,50 | 21,60 | 21,35 | 21,55 | 0,23% | 18.414,00 |
| 18.08.2025 | 21,75 | 21,90 | 21,40 | 21,50 | -0,92% | 18.921,00 |
| 15.08.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -0,46% | 8.471,00 |
| 14.08.2025 | 22,10 | 22,10 | 21,75 | 21,80 | 0,00% | 19.852,00 |
| 13.08.2025 | 22,10 | 22,15 | 21,80 | 21,80 | -0,91% | 24.286,00 |
| 12.08.2025 | 22,00 | 22,15 | 21,95 | 22,00 | 0,23% | 17.397,00 |
| 11.08.2025 | 22,15 | 22,25 | 21,95 | 21,95 | -0,23% | 15.835,00 |
| 08.08.2025 | 22,40 | 22,40 | 21,95 | 22,00 | -0,45% | 13.431,00 |
| 07.08.2025 | 22,00 | 22,25 | 21,95 | 22,10 | 0,91% | 24.940,00 |
| 06.08.2025 | 21,65 | 22,00 | 21,65 | 21,90 | 1,39% | 38.587,00 |
| 05.08.2025 | 21,55 | 21,80 | 21,50 | 21,60 | 0,47% | 33.968,00 |
| 04.08.2025 | 21,45 | 21,60 | 21,40 | 21,50 | 0,70% | 16.383,00 |
| 01.08.2025 | 21,45 | 21,45 | 21,30 | 21,35 | -0,93% | 18.463,00 |
| 31.07.2025 | 21,70 | 21,75 | 21,50 | 21,55 | -0,23% | 16.233,00 |
| 30.07.2025 | 21,45 | 21,65 | 21,40 | 21,60 | 1,17% | 27.764,00 |
| 29.07.2025 | 21,45 | 21,55 | 21,35 | 21,35 | -0,70% | 29.873,00 |
| 28.07.2025 | 21,70 | 21,80 | 21,45 | 21,50 | -0,46% | 21.700,00 |
| 25.07.2025 | 21,40 | 21,70 | 21,30 | 21,60 | 0,23% | 28.681,00 |
| 24.07.2025 | 21,40 | 21,65 | 21,40 | 21,55 | 0,47% | 31.687,00 |
| 23.07.2025 | 21,75 | 21,75 | 21,35 | 21,45 | -0,69% | 32.804,00 |
| 22.07.2025 | 21,85 | 22,00 | 21,60 | 21,60 | -0,92% | 40.181,00 |
| 21.07.2025 | 22,60 | 22,60 | 21,65 | 21,80 | -3,54% | 104.320,00 |
| 18.07.2025 | 23,10 | 23,10 | 22,55 | 22,60 | -3,62% | 38.538,00 |
| 17.07.2025 | 23,40 | 23,80 | 23,25 | 23,45 | 0,86% | 31.493,00 |
| 16.07.2025 | 24,05 | 24,05 | 22,75 | 23,25 | -3,33% | 70.090,00 |
| 15.07.2025 | 24,05 | 24,45 | 24,00 | 24,05 | -0,41% | 18.760,00 |
| 14.07.2025 | 23,80 | 24,15 | 23,80 | 24,15 | 0,62% | 33.913,00 |
| 11.07.2025 | 24,00 | 24,00 | 23,88 | 24,00 | -0,21% | 18.242,00 |
| 10.07.2025 | 24,10 | 24,20 | 24,00 | 24,05 | -0,41% | 17.756,00 |
| 09.07.2025 | 24,35 | 24,40 | 24,10 | 24,15 | -0,21% | 22.981,00 |
| 08.07.2025 | 24,55 | 24,60 | 24,20 | 24,20 | -1,83% | 16.519,00 |
| 07.07.2025 | 24,55 | 25,00 | 24,50 | 24,65 | 0,82% | 29.847,00 |
| 04.07.2025 | 24,45 | 24,50 | 24,30 | 24,45 | 0,41% | 14.458,00 |
| 03.07.2025 | 24,00 | 24,35 | 24,00 | 24,35 | 1,25% | 11.115,00 |
| 02.07.2025 | 24,30 | 24,40 | 24,00 | 24,05 | -0,82% | 23.808,00 |
| 01.07.2025 | 24,10 | 24,30 | 24,00 | 24,25 | 1,68% | 19.188,00 |
| 30.06.2025 | 23,95 | 24,10 | 23,80 | 23,85 | 0,63% | 35.670,00 |
| 27.06.2025 | 23,75 | 23,90 | 23,70 | 23,70 | 0,42% | 31.430,00 |
| 26.06.2025 | 23,75 | 23,90 | 23,55 | 23,60 | 0,43% | 21.567,00 |
| 25.06.2025 | 23,25 | 23,65 | 23,10 | 23,50 | 0,86% | 65.090,00 |
| 24.06.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 1,75% | 37.605,00 |
| 23.06.2025 | 22,75 | 23,05 | 22,75 | 22,90 | 0,44% | 46.215,00 |
| 20.06.2025 | 23,15 | 23,45 | 22,65 | 22,80 | -1,51% | 396.524,00 |
| 19.06.2025 | 23,45 | 23,45 | 23,15 | 23,15 | -1,28% | 10.053,00 |
| 18.06.2025 | 23,30 | 23,45 | 23,15 | 23,45 | 0,43% | 13.728,00 |
| 17.06.2025 | 23,25 | 23,35 | 23,15 | 23,35 | 0,00% | 18.337,00 |
| 16.06.2025 | 23,20 | 23,35 | 22,90 | 23,35 | 0,65% | 32.437,00 |
| 13.06.2025 | 23,50 | 23,50 | 23,15 | 23,20 | -1,69% | 15.211,00 |
| 12.06.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -1,05% | 13.622,00 |
| 11.06.2025 | 23,85 | 23,95 | 23,70 | 23,85 | -0,21% | 31.489,00 |
| 10.06.2025 | 23,90 | 23,90 | 23,75 | 23,90 | 0,00% | 12.301,00 |
| 09.06.2025 | 23,85 | 23,90 | 23,70 | 23,90 | 1,06% | 13.576,00 |
| 06.06.2025 | 23,70 | 23,75 | 23,50 | 23,65 | 0,00% | 22.781,00 |
| 05.06.2025 | 24,05 | 24,05 | 23,50 | 23,65 | -1,46% | 20.006,00 |
| 04.06.2025 | 24,00 | 24,00 | 23,70 | 24,00 | 1,05% | 81.466,00 |
| 03.06.2025 | 23,80 | 24,55 | 23,70 | 23,75 | 0,64% | 78.671,00 |
| 02.06.2025 | 22,95 | 23,60 | 22,65 | 23,60 | 3,51% | 59.431,00 |
| 30.05.2025 | 23,00 | 23,05 | 22,80 | 22,80 | -0,87% | 14.208,00 |
| 29.05.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 1,55% | 25.023,00 |