23,400€
-1,06%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,70 | 23,75 | 23,50 | 23,65 | 0,00% | 22.814,00 |
| 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% | 78.978,00 |
| 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% | 15.991,00 |
| 29.05.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 1,55% | 25.023,00 |
| 28.05.2025 | 22,30 | 22,70 | 22,30 | 22,65 | 1,12% | 31.695,00 |
| 27.05.2025 | 22,30 | 22,45 | 22,20 | 22,40 | 0,00% | 41.527,00 |
| 26.05.2025 | 22,10 | 22,40 | 22,10 | 22,40 | 0,90% | 17.446,00 |
| 23.05.2025 | 22,15 | 22,30 | 21,95 | 22,20 | 0,00% | 20.923,00 |
| 22.05.2025 | 22,05 | 22,25 | 21,95 | 22,20 | 0,23% | 24.427,00 |
| 21.05.2025 | 22,50 | 22,50 | 22,00 | 22,15 | -0,89% | 18.221,00 |
| 20.05.2025 | 22,65 | 22,65 | 22,30 | 22,35 | -0,89% | 18.785,00 |
| 19.05.2025 | 22,25 | 22,60 | 22,10 | 22,55 | 0,89% | 47.269,00 |
| 16.05.2025 | 21,75 | 22,35 | 21,75 | 22,35 | 2,76% | 33.189,00 |
| 15.05.2025 | 21,35 | 21,85 | 21,35 | 21,75 | 0,69% | 16.785,00 |
| 14.05.2025 | 21,55 | 21,60 | 21,25 | 21,60 | 0,00% | 77.002,00 |
| 13.05.2025 | 21,75 | 21,75 | 21,35 | 21,60 | -0,23% | 61.766,00 |
| 12.05.2025 | 21,50 | 21,65 | 21,25 | 21,65 | 1,41% | 131.069,00 |
| 09.05.2025 | 21,35 | 21,50 | 21,30 | 21,35 | 0,00% | 20.923,00 |
| 08.05.2025 | 21,50 | 21,50 | 21,25 | 21,35 | -0,70% | 29.526,00 |
| 07.05.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,23% | 14.184,00 |
| 06.05.2025 | 21,70 | 21,75 | 21,25 | 21,45 | -1,15% | 28.784,00 |
| 05.05.2025 | 21,75 | 21,85 | 21,70 | 21,70 | 0,00% | 8.216,00 |
| 02.05.2025 | 21,60 | 21,85 | 21,50 | 21,70 | 0,46% | 31.996,00 |
| 30.04.2025 | 21,05 | 21,60 | 21,00 | 21,60 | 3,10% | 63.808,00 |
| 29.04.2025 | 20,90 | 21,15 | 20,90 | 20,95 | 0,24% | 11.885,00 |
| 28.04.2025 | 20,85 | 21,05 | 20,85 | 20,90 | 0,24% | 19.729,00 |
| 25.04.2025 | 20,95 | 21,00 | 20,75 | 20,85 | 0,00% | 23.872,00 |
| 24.04.2025 | 20,60 | 20,95 | 20,55 | 20,85 | 0,72% | 29.480,00 |
| 23.04.2025 | 20,95 | 21,05 | 20,70 | 20,70 | -3,27% | 47.428,00 |
| 22.04.2025 | 21,15 | 21,60 | 21,15 | 21,40 | 2,15% | 47.669,00 |
| 17.04.2025 | 20,90 | 21,25 | 19,88 | 20,95 | 0,72% | 102.236,00 |
| 16.04.2025 | 20,75 | 20,80 | 20,60 | 20,80 | 0,48% | 38.539,00 |
| 15.04.2025 | 20,55 | 20,90 | 20,55 | 20,70 | 0,98% | 39.300,00 |
| 14.04.2025 | 20,45 | 20,60 | 20,35 | 20,50 | 0,99% | 20.985,00 |
| 11.04.2025 | 20,10 | 20,35 | 20,00 | 20,30 | 1,00% | 31.297,00 |
| 10.04.2025 | 20,85 | 20,85 | 20,00 | 20,10 | 2,03% | 98.142,00 |
| 09.04.2025 | 19,94 | 20,10 | 19,50 | 19,70 | -2,72% | 74.550,00 |
| 08.04.2025 | 20,20 | 20,35 | 20,00 | 20,25 | 1,00% | 38.807,00 |
| 07.04.2025 | 20,50 | 20,85 | 19,90 | 20,05 | -3,61% | 116.693,00 |
| 04.04.2025 | 21,55 | 21,65 | 20,70 | 20,80 | -4,15% | 47.003,00 |
| 03.04.2025 | 21,35 | 21,80 | 21,35 | 21,70 | 0,70% | 32.259,00 |
| 02.04.2025 | 21,75 | 21,75 | 21,45 | 21,55 | -1,60% | 25.981,00 |
| 01.04.2025 | 21,80 | 21,95 | 21,75 | 21,90 | 1,39% | 27.437,00 |
| 31.03.2025 | 21,70 | 21,70 | 21,45 | 21,60 | -0,92% | 19.243,00 |
| 28.03.2025 | 21,50 | 21,85 | 21,50 | 21,80 | 1,40% | 34.975,00 |
| 27.03.2025 | 21,70 | 21,75 | 21,50 | 21,50 | -1,15% | 21.794,00 |
| 26.03.2025 | 21,75 | 21,80 | 21,65 | 21,75 | 0,00% | 11.197,00 |
| 25.03.2025 | 21,50 | 21,85 | 21,50 | 21,75 | 0,93% | 35.107,00 |
| 24.03.2025 | 21,90 | 21,95 | 21,55 | 21,55 | -1,37% | 18.744,00 |
| 21.03.2025 | 21,80 | 21,85 | 21,70 | 21,85 | 0,23% | 32.247,00 |
| 20.03.2025 | 21,90 | 21,95 | 21,80 | 21,80 | -0,23% | 21.918,00 |
| 19.03.2025 | 21,95 | 22,05 | 21,80 | 21,85 | -0,68% | 15.937,00 |
| 18.03.2025 | 22,00 | 22,10 | 21,80 | 22,00 | 0,46% | 15.980,00 |
| 17.03.2025 | 21,90 | 21,95 | 21,65 | 21,90 | 0,00% | 24.964,00 |
| 14.03.2025 | 21,45 | 21,90 | 21,45 | 21,90 | 2,10% | 28.216,00 |
| 13.03.2025 | 21,50 | 21,60 | 21,45 | 21,45 | -0,23% | 9.358,00 |
| 12.03.2025 | 21,65 | 21,70 | 21,45 | 21,50 | 0,00% | 12.905,00 |
| 11.03.2025 | 21,25 | 21,70 | 21,25 | 21,50 | 0,23% | 22.550,00 |
| 10.03.2025 | 21,70 | 21,70 | 21,35 | 21,45 | 0,00% | 18.445,00 |
| 07.03.2025 | 21,30 | 21,45 | 21,05 | 21,45 | 0,47% | 52.251,00 |
| 06.03.2025 | 21,25 | 21,50 | 21,20 | 21,35 | 0,47% | 52.021,00 |
| 05.03.2025 | 21,55 | 21,75 | 21,25 | 21,25 | -2,52% | 50.972,00 |
| 04.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 37.233,00 |
| 03.03.2025 | 21,70 | 21,70 | 21,45 | 21,50 | -0,92% | 19.535,00 |
| 28.02.2025 | 21,75 | 21,85 | 21,65 | 21,70 | -1,14% | 18.275,00 |
| 27.02.2025 | 22,20 | 22,20 | 21,90 | 21,95 | -0,90% | 14.076,00 |
| 26.02.2025 | 22,30 | 22,50 | 22,15 | 22,15 | -1,12% | 23.271,00 |
| 25.02.2025 | 22,60 | 22,60 | 22,30 | 22,40 | 0,22% | 25.178,00 |
| 24.02.2025 | 22,50 | 22,60 | 22,30 | 22,35 | -0,45% | 41.578,00 |
| 21.02.2025 | 22,35 | 22,50 | 22,30 | 22,45 | 0,67% | 84.441,00 |
| 20.02.2025 | 22,35 | 22,35 | 22,20 | 22,30 | 0,90% | 33.493,00 |
| 19.02.2025 | 22,20 | 22,35 | 22,05 | 22,10 | -0,90% | 38.000,00 |
| 18.02.2025 | 22,20 | 22,35 | 22,15 | 22,30 | 0,68% | 18.334,00 |
| 17.02.2025 | 22,35 | 22,40 | 22,15 | 22,15 | -0,67% | 34.216,00 |
| 14.02.2025 | 22,25 | 22,45 | 22,20 | 22,30 | -0,22% | 15.540,00 |
| 13.02.2025 | 22,45 | 22,50 | 22,25 | 22,35 | 0,22% | 40.284,00 |
| 12.02.2025 | 22,20 | 22,50 | 22,20 | 22,30 | -0,22% | 54.534,00 |
| 11.02.2025 | 22,45 | 22,50 | 22,25 | 22,35 | -0,67% | 39.845,00 |
| 10.02.2025 | 22,10 | 22,50 | 22,05 | 22,50 | 2,27% | 116.290,00 |
| 07.02.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | 90.524,00 |
| 06.02.2025 | 21,90 | 22,10 | 21,75 | 22,10 | 0,91% | 79.204,00 |
| 05.02.2025 | 21,90 | 21,90 | 21,75 | 21,90 | 0,00% | 32.984,00 |
| 04.02.2025 | 21,85 | 21,90 | 21,70 | 21,90 | 0,69% | 26.921,00 |
| 03.02.2025 | 21,65 | 21,90 | 21,50 | 21,75 | -0,46% | 52.751,00 |
| 31.01.2025 | 21,30 | 21,85 | 21,25 | 21,85 | 1,86% | 60.449,00 |
| 30.01.2025 | 21,15 | 21,70 | 21,15 | 21,45 | 1,42% | 46.175,00 |
| 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 |