21,375€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 21,65 | 21,65 | 21,05 | 21,15 | -2,31% | 43.056,00 |
| 28.01.2025 | 20,95 | 21,85 | 20,20 | 21,65 | 10,01% | 185.892,00 |
| 27.01.2025 | 19,36 | 19,84 | 19,36 | 19,68 | 1,34% | 58.217,00 |
| 24.01.2025 | 19,38 | 19,52 | 19,36 | 19,42 | 0,00% | 16.323,00 |
| 23.01.2025 | 19,36 | 19,56 | 19,32 | 19,42 | 0,21% | 23.045,00 |
| 22.01.2025 | 19,68 | 19,68 | 19,36 | 19,38 | -0,82% | 23.001,00 |
| 21.01.2025 | 19,56 | 19,66 | 19,50 | 19,54 | -0,41% | 20.674,00 |
| 20.01.2025 | 19,78 | 19,78 | 19,60 | 19,62 | -0,61% | 23.872,00 |
| 17.01.2025 | 19,86 | 19,86 | 19,70 | 19,74 | 0,41% | 24.141,00 |
| 16.01.2025 | 19,74 | 19,74 | 19,46 | 19,66 | -0,41% | 24.575,00 |
| 15.01.2025 | 19,52 | 19,82 | 19,48 | 19,74 | 1,86% | 29.288,00 |
| 14.01.2025 | 19,00 | 19,56 | 18,90 | 19,38 | 2,65% | 70.747,00 |
| 13.01.2025 | 19,02 | 19,02 | 18,84 | 18,88 | -0,53% | 39.329,00 |
| 10.01.2025 | 19,26 | 19,30 | 18,98 | 18,98 | -1,35% | 30.890,00 |
| 09.01.2025 | 19,00 | 19,26 | 18,94 | 19,24 | 1,69% | 21.963,00 |
| 08.01.2025 | 19,02 | 19,04 | 18,82 | 18,92 | -0,53% | 77.773,00 |
| 07.01.2025 | 19,04 | 19,08 | 18,94 | 19,02 | -0,11% | 26.494,00 |
| 06.01.2025 | 19,22 | 19,26 | 18,98 | 19,04 | -0,83% | 28.409,00 |
| 03.01.2025 | 19,40 | 19,40 | 19,16 | 19,20 | -0,62% | 16.567,00 |
| 02.01.2025 | 18,92 | 19,44 | 18,92 | 19,32 | 2,11% | 37.120,00 |
| 31.12.2024 | 18,90 | 19,06 | 18,90 | 18,92 | -0,53% | 18.262,00 |
| 30.12.2024 | 19,08 | 19,14 | 18,92 | 19,02 | -0,31% | 24.429,00 |
| 27.12.2024 | 18,96 | 19,16 | 18,94 | 19,08 | 0,74% | 19.444,00 |
| 24.12.2024 | 18,94 | 18,96 | 18,82 | 18,94 | 0,32% | 3.017,00 |
| 23.12.2024 | 18,98 | 19,00 | 18,80 | 18,88 | -0,53% | 31.475,00 |
| 20.12.2024 | 18,80 | 18,98 | 18,74 | 18,98 | 0,85% | 66.271,00 |
| 19.12.2024 | 19,00 | 19,08 | 18,80 | 18,82 | -1,67% | 52.303,00 |
| 18.12.2024 | 19,40 | 19,40 | 19,14 | 19,14 | -0,93% | 30.726,00 |
| 17.12.2024 | 18,96 | 19,34 | 18,96 | 19,32 | 0,63% | 58.062,00 |
| 16.12.2024 | 19,66 | 19,66 | 19,14 | 19,20 | -2,44% | 80.185,00 |
| 13.12.2024 | 19,62 | 19,74 | 19,60 | 19,68 | 0,31% | 30.466,00 |
| 12.12.2024 | 19,84 | 19,84 | 19,52 | 19,62 | -0,10% | 39.357,00 |
| 11.12.2024 | 19,60 | 19,80 | 19,60 | 19,64 | -0,81% | 12.749,00 |
| 10.12.2024 | 19,80 | 19,84 | 19,60 | 19,80 | 0,00% | 73.049,00 |
| 09.12.2024 | 19,94 | 19,94 | 19,80 | 19,80 | -0,70% | 29.372,00 |
| 06.12.2024 | 19,86 | 19,94 | 19,78 | 19,94 | 0,40% | 20.518,00 |
| 05.12.2024 | 19,86 | 19,92 | 19,80 | 19,86 | 0,00% | 17.239,00 |
| 04.12.2024 | 19,68 | 19,86 | 19,68 | 19,86 | 0,81% | 32.246,00 |
| 03.12.2024 | 19,70 | 19,70 | 19,56 | 19,70 | 0,51% | 38.416,00 |
| 02.12.2024 | 19,76 | 19,76 | 19,60 | 19,60 | -0,71% | 29.500,00 |
| 29.11.2024 | 19,62 | 19,80 | 19,62 | 19,74 | 0,30% | 25.149,00 |
| 28.11.2024 | 19,74 | 19,78 | 19,62 | 19,68 | -0,10% | 13.305,00 |
| 27.11.2024 | 19,52 | 19,70 | 19,52 | 19,70 | 1,03% | 26.933,00 |
| 26.11.2024 | 19,66 | 19,68 | 19,50 | 19,50 | -0,81% | 27.914,00 |
| 25.11.2024 | 19,70 | 19,78 | 19,50 | 19,66 | -0,20% | 35.647,00 |
| 22.11.2024 | 19,70 | 19,80 | 19,68 | 19,70 | -0,08% | 15.170,00 |
| 21.11.2024 | 19,68 | 19,79 | 19,50 | 19,72 | 0,28% | - |
| 20.11.2024 | 19,70 | 19,76 | 19,60 | 19,66 | -0,20% | 22.485,00 |
| 19.11.2024 | 19,58 | 19,70 | 19,58 | 19,70 | 0,61% | 100.237,00 |
| 18.11.2024 | 19,66 | 19,66 | 19,56 | 19,58 | -0,41% | 84.322,00 |
| 15.11.2024 | 19,60 | 19,68 | 19,46 | 19,66 | 0,10% | 100.719,00 |
| 14.11.2024 | 19,64 | 19,72 | 19,56 | 19,64 | 0,41% | 66.823,00 |
| 13.11.2024 | 19,60 | 19,66 | 19,56 | 19,56 | 0,00% | 57.259,00 |
| 12.11.2024 | 19,64 | 19,66 | 19,54 | 19,56 | -0,31% | 38.321,00 |
| 11.11.2024 | 19,52 | 19,78 | 19,52 | 19,62 | -0,61% | 16.978,00 |
| 08.11.2024 | 19,50 | 19,74 | 19,50 | 19,74 | 1,33% | 23.770,00 |
| 07.11.2024 | 19,44 | 19,50 | 19,44 | 19,48 | 0,41% | 11.016,00 |
| 06.11.2024 | 19,56 | 19,64 | 19,40 | 19,40 | -0,61% | 42.285,00 |
| 05.11.2024 | 19,62 | 19,70 | 19,50 | 19,52 | -0,31% | 27.329,00 |
| 04.11.2024 | 19,80 | 19,80 | 19,58 | 19,58 | -0,81% | 49.390,00 |
| 01.11.2024 | 19,82 | 19,88 | 19,56 | 19,74 | -0,30% | 40.306,00 |
| 31.10.2024 | 19,86 | 19,90 | 19,76 | 19,80 | 0,00% | 34.243,00 |
| 30.10.2024 | 20,10 | 20,25 | 19,80 | 19,80 | -1,49% | 64.878,00 |
| 29.10.2024 | 20,30 | 20,40 | 20,10 | 20,10 | -0,99% | 18.547,00 |
| 28.10.2024 | 20,35 | 20,40 | 20,20 | 20,30 | -0,25% | 23.899,00 |
| 25.10.2024 | 20,20 | 20,40 | 20,20 | 20,35 | 0,49% | 31.140,00 |
| 24.10.2024 | 20,15 | 20,25 | 20,00 | 20,25 | 1,00% | 9.450,00 |
| 23.10.2024 | 20,15 | 20,15 | 19,94 | 20,05 | 0,00% | 27.371,00 |
| 22.10.2024 | 20,40 | 20,40 | 20,00 | 20,05 | -1,47% | 20.836,00 |
| 21.10.2024 | 20,30 | 20,55 | 20,25 | 20,35 | 0,25% | 74.036,00 |
| 18.10.2024 | 20,40 | 20,40 | 20,15 | 20,30 | 0,74% | 27.323,00 |
| 17.10.2024 | 20,40 | 20,50 | 20,15 | 20,15 | -1,71% | 28.813,00 |
| 16.10.2024 | 20,75 | 20,75 | 20,40 | 20,50 | 0,12% | 32.336,00 |
| 15.10.2024 | 20,48 | 20,70 | 20,30 | 20,48 | -0,36% | - |
| 14.10.2024 | 20,65 | 20,75 | 20,40 | 20,55 | -0,48% | 33.355,00 |
| 11.10.2024 | 20,40 | 20,65 | 20,40 | 20,65 | 1,23% | 23.964,00 |
| 10.10.2024 | 20,60 | 20,60 | 20,35 | 20,40 | -0,97% | 19.220,00 |
| 09.10.2024 | 20,30 | 20,60 | 20,15 | 20,60 | 2,49% | 24.902,00 |
| 08.10.2024 | 20,25 | 20,40 | 20,05 | 20,10 | -0,50% | 32.176,00 |
| 07.10.2024 | 20,35 | 20,35 | 20,10 | 20,20 | -0,74% | 16.742,00 |
| 04.10.2024 | 20,40 | 20,60 | 20,30 | 20,35 | 0,00% | 21.855,00 |
| 03.10.2024 | 20,55 | 20,55 | 20,35 | 20,35 | -0,49% | 11.750,00 |
| 02.10.2024 | 20,80 | 20,80 | 20,30 | 20,45 | -0,49% | 46.610,00 |
| 01.10.2024 | 20,70 | 20,75 | 20,50 | 20,55 | -0,24% | 13.502,00 |
| 30.09.2024 | 20,85 | 20,85 | 20,40 | 20,60 | -1,44% | 51.520,00 |
| 27.09.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | 67.024,00 |
| 26.09.2024 | 20,75 | 20,90 | 20,70 | 20,80 | 0,24% | 59.861,00 |
| 25.09.2024 | 20,85 | 20,90 | 20,70 | 20,75 | -0,48% | 23.518,00 |
| 24.09.2024 | 20,90 | 20,95 | 20,80 | 20,85 | -0,48% | 25.365,00 |
| 23.09.2024 | 20,85 | 21,00 | 20,85 | 20,95 | 0,48% | 22.748,00 |
| 20.09.2024 | 20,90 | 21,05 | 20,85 | 20,85 | -0,24% | 132.463,00 |
| 19.09.2024 | 20,70 | 21,15 | 20,70 | 20,90 | 0,97% | 39.221,00 |
| 18.09.2024 | 20,90 | 21,00 | 20,70 | 20,70 | -1,19% | 25.379,00 |
| 17.09.2024 | 20,90 | 21,05 | 20,90 | 20,95 | 0,24% | 27.055,00 |
| 16.09.2024 | 21,00 | 21,10 | 20,85 | 20,90 | -0,24% | 22.827,00 |
| 13.09.2024 | 20,50 | 20,95 | 20,50 | 20,95 | 2,20% | 53.129,00 |
| 12.09.2024 | 20,35 | 20,65 | 20,35 | 20,50 | 1,23% | 27.794,00 |
| 11.09.2024 | 20,55 | 20,65 | 20,25 | 20,25 | -1,94% | 33.865,00 |
| 10.09.2024 | 20,35 | 20,65 | 20,35 | 20,65 | 1,23% | 26.712,00 |
| 09.09.2024 | 20,25 | 20,50 | 20,25 | 20,40 | 0,74% | 23.419,00 |