20,350€
-0,73%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 20,05 | 20,45 | 20,00 | 20,25 | 1,00% | 27.850,00 |
| 05.09.2024 | 20,30 | 20,55 | 20,05 | 20,05 | -0,50% | 41.288,00 |
| 04.09.2024 | 20,10 | 20,30 | 19,92 | 20,15 | 1,05% | 35.296,00 |
| 03.09.2024 | 20,35 | 20,35 | 19,94 | 19,94 | -1,77% | 22.542,00 |
| 02.09.2024 | 20,05 | 20,30 | 19,84 | 20,30 | 1,91% | 22.380,00 |
| 30.08.2024 | 19,86 | 20,15 | 19,86 | 19,92 | 0,71% | 38.018,00 |
| 29.08.2024 | 19,90 | 19,94 | 19,72 | 19,78 | -0,90% | 21.249,00 |
| 28.08.2024 | 19,76 | 19,96 | 19,76 | 19,96 | 1,11% | 43.152,00 |
| 27.08.2024 | 19,96 | 20,10 | 19,70 | 19,74 | -1,79% | 27.772,00 |
| 26.08.2024 | 19,74 | 20,10 | 19,74 | 20,10 | 2,03% | 55.915,00 |
| 23.08.2024 | 19,88 | 19,88 | 19,66 | 19,70 | -0,51% | 38.601,00 |
| 22.08.2024 | 19,98 | 19,98 | 19,74 | 19,80 | 0,00% | 33.663,00 |
| 21.08.2024 | 19,90 | 19,98 | 19,80 | 19,80 | -0,50% | 37.789,00 |
| 20.08.2024 | 19,90 | 20,05 | 19,90 | 19,90 | -0,30% | 42.182,00 |
| 19.08.2024 | 20,05 | 20,20 | 19,92 | 19,96 | 0,00% | 28.884,00 |
| 16.08.2024 | 20,05 | 20,10 | 19,96 | 19,96 | -0,45% | 16.760,00 |
| 15.08.2024 | 20,30 | 20,30 | 19,96 | 20,05 | -0,74% | 32.874,00 |
| 14.08.2024 | 20,25 | 20,35 | 20,10 | 20,20 | 0,00% | 24.508,00 |
| 13.08.2024 | 20,10 | 20,25 | 20,05 | 20,20 | 0,50% | 15.561,00 |
| 12.08.2024 | 20,05 | 20,35 | 20,05 | 20,10 | -0,25% | 20.896,00 |
| 09.08.2024 | 20,05 | 20,35 | 20,05 | 20,15 | 0,25% | 17.007,00 |
| 08.08.2024 | 20,25 | 20,25 | 19,96 | 20,10 | -0,74% | 28.559,00 |
| 07.08.2024 | 19,58 | 20,25 | 19,58 | 20,25 | 2,79% | 30.630,00 |
| 06.08.2024 | 19,40 | 19,80 | 19,26 | 19,70 | 2,18% | 37.403,00 |
| 05.08.2024 | 19,50 | 19,66 | 19,12 | 19,28 | -2,43% | 33.798,00 |
| 02.08.2024 | 20,00 | 20,00 | 19,66 | 19,76 | -0,30% | 49.304,00 |
| 01.08.2024 | 19,58 | 20,05 | 19,58 | 19,82 | 1,12% | 26.629,00 |
| 31.07.2024 | 19,98 | 20,00 | 19,60 | 19,60 | -1,31% | 15.034,00 |
| 30.07.2024 | 19,60 | 20,05 | 19,60 | 19,86 | 1,02% | 26.201,00 |
| 29.07.2024 | 19,36 | 19,82 | 19,36 | 19,66 | 1,65% | 22.866,00 |
| 26.07.2024 | 19,36 | 19,40 | 19,24 | 19,34 | 0,00% | 23.073,00 |
| 25.07.2024 | 19,40 | 19,44 | 19,28 | 19,34 | -0,31% | 42.916,00 |
| 24.07.2024 | 19,38 | 19,44 | 19,26 | 19,40 | 0,00% | 29.485,00 |
| 23.07.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -0,61% | 24.880,00 |
| 22.07.2024 | 19,60 | 19,78 | 19,48 | 19,52 | 1,14% | 20.667,00 |
| 19.07.2024 | 19,60 | 19,68 | 19,30 | 19,30 | -4,69% | 54.124,00 |
| 18.07.2024 | 19,88 | 20,30 | 19,80 | 20,25 | 2,58% | 67.434,00 |
| 17.07.2024 | 19,74 | 19,86 | 19,62 | 19,74 | 0,00% | 39.104,00 |
| 16.07.2024 | 19,80 | 19,90 | 19,70 | 19,74 | -0,80% | 13.806,00 |
| 15.07.2024 | 19,68 | 19,96 | 19,64 | 19,90 | 1,12% | 29.816,00 |
| 12.07.2024 | 19,72 | 19,82 | 19,68 | 19,68 | -0,20% | 22.061,00 |
| 11.07.2024 | 19,54 | 19,88 | 19,50 | 19,72 | 1,02% | 23.694,00 |
| 10.07.2024 | 19,28 | 19,58 | 19,28 | 19,52 | 1,14% | 14.320,00 |
| 09.07.2024 | 19,36 | 19,56 | 19,14 | 19,30 | -0,31% | 28.279,00 |
| 08.07.2024 | 19,48 | 19,62 | 19,36 | 19,36 | -0,62% | 22.146,00 |
| 05.07.2024 | 19,60 | 19,60 | 19,40 | 19,48 | -0,71% | 16.655,00 |
| 04.07.2024 | 19,50 | 19,62 | 19,40 | 19,62 | 0,41% | 16.461,00 |
| 03.07.2024 | 19,38 | 19,54 | 19,16 | 19,54 | 0,83% | 30.031,00 |
| 02.07.2024 | 19,34 | 19,48 | 19,28 | 19,38 | -0,31% | 26.918,00 |
| 01.07.2024 | 19,24 | 19,50 | 19,24 | 19,44 | 1,14% | 30.495,00 |
| 28.06.2024 | 19,34 | 19,50 | 19,18 | 19,22 | -1,64% | 26.046,00 |
| 27.06.2024 | 19,10 | 19,58 | 19,04 | 19,54 | 2,73% | 29.749,00 |
| 26.06.2024 | 19,04 | 19,34 | 18,94 | 19,02 | -0,83% | 27.200,00 |
| 25.06.2024 | 19,26 | 19,32 | 19,10 | 19,18 | -0,72% | 17.866,00 |
| 24.06.2024 | 19,18 | 19,44 | 19,18 | 19,32 | 0,00% | 27.296,00 |
| 21.06.2024 | 19,10 | 19,32 | 19,10 | 19,32 | 0,73% | 79.646,00 |
| 20.06.2024 | 19,10 | 19,24 | 19,10 | 19,18 | 0,52% | 16.558,00 |
| 19.06.2024 | 19,40 | 19,40 | 19,02 | 19,08 | -1,04% | 25.476,00 |
| 18.06.2024 | 19,34 | 19,56 | 19,28 | 19,28 | -0,72% | 41.014,00 |
| 17.06.2024 | 19,62 | 19,70 | 19,42 | 19,42 | -1,22% | 27.622,00 |
| 14.06.2024 | 19,50 | 19,66 | 19,44 | 19,66 | 0,72% | 55.138,00 |
| 13.06.2024 | 19,68 | 19,88 | 19,52 | 19,52 | -1,91% | 25.616,00 |
| 12.06.2024 | 19,40 | 20,05 | 19,40 | 19,90 | 2,16% | 42.869,00 |
| 11.06.2024 | 19,72 | 19,74 | 19,44 | 19,48 | -1,32% | 56.285,00 |
| 10.06.2024 | 19,52 | 19,82 | 19,50 | 19,74 | 0,61% | 23.848,00 |
| 07.06.2024 | 19,90 | 20,05 | 19,62 | 19,62 | -1,60% | 24.682,00 |
| 06.06.2024 | 19,96 | 20,10 | 19,88 | 19,94 | -0,10% | 21.125,00 |
| 05.06.2024 | 20,15 | 20,20 | 19,96 | 19,96 | -0,20% | 32.513,00 |
| 04.06.2024 | 19,74 | 20,20 | 19,74 | 20,00 | 0,40% | 41.728,00 |
| 03.06.2024 | 19,62 | 20,00 | 19,60 | 19,92 | 1,74% | 44.274,00 |
| 31.05.2024 | 19,50 | 19,90 | 19,50 | 19,58 | -1,11% | 857.878,00 |