19,840€
0,51%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,79 | 19,79 | 19,62 | 19,78 | 0,20% | - |
| 08.01.2026 | 19,96 | 19,96 | 19,46 | 19,74 | -0,90% | 77.149,00 |
| 07.01.2026 | 19,72 | 19,96 | 19,72 | 19,92 | 1,53% | 28.658,00 |
| 06.01.2026 | 19,78 | 19,78 | 19,50 | 19,62 | -0,10% | 25.918,00 |
| 05.01.2026 | 19,46 | 19,70 | 19,34 | 19,64 | 1,34% | 56.401,00 |
| 02.01.2026 | 19,44 | 19,44 | 19,24 | 19,38 | 0,00% | 56.781,00 |
| 31.12.2025 | 19,40 | 19,40 | 19,14 | 19,38 | 0,21% | 31.208,00 |
| 30.12.2025 | 19,36 | 19,40 | 19,30 | 19,34 | 0,00% | 17.557,00 |
| 29.12.2025 | 19,20 | 19,36 | 19,20 | 19,34 | 0,21% | 18.290,00 |
| 24.12.2025 | 19,30 | 19,30 | 19,14 | 19,30 | 0,42% | 9.877,00 |
| 23.12.2025 | 19,40 | 19,40 | 19,12 | 19,22 | -0,72% | 23.738,00 |
| 22.12.2025 | 19,26 | 19,36 | 19,18 | 19,36 | 0,21% | 23.592,00 |
| 19.12.2025 | 19,24 | 19,34 | 19,16 | 19,32 | 0,42% | 42.655,00 |
| 18.12.2025 | 19,16 | 19,30 | 19,10 | 19,24 | 0,31% | 12.721,00 |
| 17.12.2025 | 19,02 | 19,20 | 18,96 | 19,18 | 1,05% | 16.298,00 |
| 16.12.2025 | 19,20 | 19,24 | 18,98 | 18,98 | -1,04% | 51.642,00 |
| 15.12.2025 | 19,38 | 19,38 | 19,18 | 19,18 | -0,93% | 31.200,00 |
| 12.12.2025 | 19,38 | 19,46 | 19,30 | 19,36 | -0,62% | 32.754,00 |
| 11.12.2025 | 19,54 | 19,60 | 19,40 | 19,48 | -0,51% | 38.957,00 |
| 10.12.2025 | 19,74 | 19,76 | 19,54 | 19,58 | -0,61% | 20.502,00 |
| 09.12.2025 | 19,54 | 19,72 | 19,54 | 19,70 | 0,41% | 22.418,00 |
| 08.12.2025 | 19,90 | 19,94 | 19,50 | 19,62 | -1,41% | 27.946,00 |
| 05.12.2025 | 20,05 | 20,10 | 19,90 | 19,90 | -0,50% | 31.433,00 |
| 04.12.2025 | 20,10 | 20,15 | 20,00 | 20,00 | -0,50% | 20.825,00 |
| 03.12.2025 | 20,00 | 20,10 | 19,90 | 20,10 | 0,50% | 45.017,00 |
| 02.12.2025 | 19,90 | 20,10 | 19,88 | 20,00 | 0,40% | 30.406,00 |
| 01.12.2025 | 20,20 | 20,20 | 19,88 | 19,92 | -1,39% | 14.557,00 |
| 28.11.2025 | 20,30 | 20,30 | 20,10 | 20,20 | -0,49% | 9.052,00 |
| 27.11.2025 | 20,30 | 20,35 | 20,10 | 20,30 | 0,74% | 55.892,00 |
| 26.11.2025 | 19,74 | 20,20 | 19,72 | 20,15 | 2,49% | 36.291,00 |
| 25.11.2025 | 20,00 | 20,15 | 19,54 | 19,66 | -2,67% | 91.191,00 |
| 24.11.2025 | 20,15 | 20,25 | 20,15 | 20,20 | 0,25% | 9.517,00 |
| 21.11.2025 | 20,20 | 20,30 | 20,15 | 20,15 | -0,49% | 28.828,00 |
| 20.11.2025 | 20,25 | 20,35 | 20,20 | 20,25 | 0,25% | 17.496,00 |
| 19.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 21.198,00 |
| 18.11.2025 | 20,30 | 20,35 | 20,25 | 20,30 | 0,00% | 19.824,00 |
| 17.11.2025 | 20,30 | 20,35 | 20,25 | 20,30 | 0,00% | 21.171,00 |
| 14.11.2025 | 20,40 | 20,45 | 20,15 | 20,30 | -0,49% | 35.742,00 |
| 13.11.2025 | 20,55 | 20,60 | 20,40 | 20,40 | 0,25% | 17.059,00 |
| 12.11.2025 | 20,50 | 20,55 | 20,35 | 20,35 | -0,49% | 11.473,00 |
| 11.11.2025 | 20,35 | 20,55 | 20,35 | 20,45 | 0,25% | 29.678,00 |
| 10.11.2025 | 20,40 | 20,45 | 20,35 | 20,40 | -0,24% | 41.590,00 |
| 07.11.2025 | 20,40 | 20,55 | 20,35 | 20,45 | 0,00% | 11.454,00 |
| 06.11.2025 | 20,35 | 20,50 | 20,35 | 20,45 | 0,25% | 14.844,00 |
| 05.11.2025 | 20,35 | 20,50 | 20,35 | 20,40 | 0,25% | 14.118,00 |
| 04.11.2025 | 20,35 | 20,45 | 20,35 | 20,35 | -0,25% | 36.840,00 |
| 03.11.2025 | 20,45 | 20,45 | 20,40 | 20,40 | -0,24% | 51.256,00 |
| 31.10.2025 | 20,50 | 20,50 | 20,45 | 20,45 | -0,24% | 39.385,00 |
| 30.10.2025 | 20,45 | 20,55 | 20,45 | 20,50 | 0,24% | 19.814,00 |
| 29.10.2025 | 20,40 | 20,60 | 20,40 | 20,45 | 0,25% | 15.666,00 |
| 28.10.2025 | 20,45 | 20,50 | 20,40 | 20,40 | -0,49% | 38.147,00 |
| 27.10.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 12.306,00 |
| 24.10.2025 | 20,55 | 20,60 | 20,40 | 20,50 | 0,00% | 31.180,00 |
| 23.10.2025 | 20,60 | 20,60 | 20,35 | 20,50 | 0,00% | 31.734,00 |
| 22.10.2025 | 20,55 | 20,55 | 20,45 | 20,50 | -0,24% | 14.541,00 |
| 21.10.2025 | 20,45 | 20,60 | 20,40 | 20,55 | 0,00% | 13.597,00 |
| 20.10.2025 | 20,50 | 20,60 | 20,45 | 20,55 | 0,24% | 11.999,00 |
| 17.10.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,24% | 38.242,00 |
| 16.10.2025 | 20,65 | 20,70 | 20,35 | 20,45 | -0,97% | 36.113,00 |
| 15.10.2025 | 20,85 | 21,15 | 20,50 | 20,65 | -1,43% | 56.521,00 |
| 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 |