17,530€
-2,29%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,90 | 17,92 | 17,58 | 17,58 | -2,01% | 141.830,00 |
| 15.04.2026 | 17,90 | 18,08 | 17,88 | 17,94 | 0,90% | 71.230,00 |
| 14.04.2026 | 17,94 | 17,98 | 17,76 | 17,78 | -0,56% | 68.788,00 |
| 13.04.2026 | 18,04 | 18,04 | 17,84 | 17,88 | -0,78% | 48.308,00 |
| 10.04.2026 | 17,90 | 18,14 | 17,90 | 18,02 | 1,12% | 49.803,00 |
| 09.04.2026 | 18,00 | 18,02 | 17,72 | 17,82 | -1,44% | 36.204,00 |
| 08.04.2026 | 18,00 | 18,16 | 17,90 | 18,08 | 3,20% | 40.829,00 |
| 07.04.2026 | 17,70 | 17,84 | 17,52 | 17,52 | -0,45% | 36.706,00 |
| 02.04.2026 | 17,48 | 17,62 | 17,36 | 17,60 | -0,45% | 57.654,00 |
| 01.04.2026 | 17,60 | 17,80 | 17,58 | 17,68 | 1,26% | 44.797,00 |
| 31.03.2026 | 17,54 | 17,60 | 17,40 | 17,46 | -0,68% | 59.217,00 |
| 30.03.2026 | 16,96 | 17,58 | 16,90 | 17,58 | 3,17% | 38.760,00 |
| 27.03.2026 | 17,26 | 17,26 | 16,94 | 17,04 | -0,35% | 71.273,00 |
| 26.03.2026 | 17,24 | 17,32 | 17,10 | 17,10 | -0,93% | 58.868,00 |
| 25.03.2026 | 17,50 | 17,64 | 17,26 | 17,26 | -0,35% | 72.148,00 |
| 24.03.2026 | 17,66 | 17,88 | 17,32 | 17,32 | -1,48% | 73.552,00 |
| 23.03.2026 | 17,86 | 18,22 | 17,40 | 17,58 | -3,41% | 121.903,00 |
| 20.03.2026 | 17,90 | 18,20 | 17,86 | 18,20 | 1,45% | 382.749,00 |
| 19.03.2026 | 18,00 | 18,06 | 17,88 | 17,94 | -1,21% | 53.643,00 |
| 18.03.2026 | 18,24 | 18,40 | 18,14 | 18,16 | -0,33% | 47.989,00 |
| 17.03.2026 | 18,10 | 18,40 | 18,00 | 18,22 | 0,44% | 39.741,00 |
| 16.03.2026 | 18,08 | 18,28 | 17,92 | 18,14 | 0,33% | 26.765,00 |
| 13.03.2026 | 18,14 | 18,24 | 17,94 | 18,08 | 0,11% | 48.170,00 |
| 12.03.2026 | 17,80 | 18,06 | 17,76 | 18,06 | 1,23% | 45.406,00 |
| 11.03.2026 | 17,90 | 18,02 | 17,70 | 17,84 | -0,22% | 79.096,00 |
| 10.03.2026 | 17,88 | 18,04 | 17,74 | 17,88 | 0,56% | 73.551,00 |
| 09.03.2026 | 17,90 | 17,90 | 17,44 | 17,78 | -1,88% | 125.526,00 |
| 06.03.2026 | 18,26 | 18,26 | 18,02 | 18,12 | -0,66% | 61.996,00 |
| 05.03.2026 | 18,40 | 18,40 | 17,90 | 18,24 | -0,87% | 91.491,00 |
| 04.03.2026 | 18,40 | 18,46 | 18,22 | 18,40 | 0,55% | 37.798,00 |
| 03.03.2026 | 18,80 | 18,82 | 18,30 | 18,30 | -3,48% | 91.245,00 |
| 02.03.2026 | 19,00 | 19,00 | 18,70 | 18,96 | -0,94% | 48.565,00 |
| 27.02.2026 | 18,96 | 19,14 | 18,88 | 19,14 | 0,95% | 46.889,00 |
| 26.02.2026 | 18,80 | 19,00 | 18,78 | 18,96 | 0,96% | 71.381,00 |
| 25.02.2026 | 18,78 | 18,87 | 18,66 | 18,78 | 0,21% | 37.836,00 |
| 24.02.2026 | 19,00 | 19,06 | 18,74 | 18,74 | -1,47% | 92.948,00 |
| 23.02.2026 | 19,00 | 19,02 | 18,80 | 19,02 | 0,11% | 66.712,00 |
| 20.02.2026 | 18,98 | 19,08 | 18,90 | 19,00 | 0,32% | 47.578,00 |
| 19.02.2026 | 19,00 | 19,00 | 18,74 | 18,94 | 0,21% | 42.913,00 |
| 18.02.2026 | 18,98 | 19,06 | 18,90 | 18,90 | -0,21% | 42.486,00 |
| 17.02.2026 | 18,80 | 18,96 | 18,74 | 18,94 | 1,07% | 51.825,00 |
| 16.02.2026 | 18,80 | 18,90 | 18,66 | 18,74 | 0,21% | 31.311,00 |
| 13.02.2026 | 18,64 | 18,70 | 18,42 | 18,70 | 1,08% | 60.512,00 |
| 12.02.2026 | 19,24 | 19,24 | 18,50 | 18,50 | -3,34% | 76.670,00 |
| 11.02.2026 | 19,08 | 19,26 | 19,00 | 19,14 | 0,21% | 33.872,00 |
| 10.02.2026 | 19,02 | 19,22 | 19,02 | 19,10 | -0,52% | 73.208,00 |
| 09.02.2026 | 18,98 | 19,20 | 18,84 | 19,20 | 1,48% | 53.376,00 |
| 06.02.2026 | 18,58 | 18,98 | 18,52 | 18,92 | 1,39% | 73.687,00 |
| 05.02.2026 | 18,62 | 18,66 | 18,40 | 18,66 | 0,32% | 37.872,00 |
| 04.02.2026 | 18,54 | 18,72 | 18,32 | 18,60 | 1,09% | 80.421,00 |
| 03.02.2026 | 18,36 | 18,52 | 18,22 | 18,40 | 0,44% | 85.973,00 |
| 02.02.2026 | 18,52 | 18,54 | 18,32 | 18,32 | -1,08% | 54.409,00 |
| 30.01.2026 | 18,70 | 18,76 | 18,52 | 18,52 | -1,07% | 72.253,00 |
| 29.01.2026 | 19,00 | 19,06 | 18,70 | 18,72 | -0,64% | 63.393,00 |
| 28.01.2026 | 19,00 | 19,02 | 18,62 | 18,84 | -1,05% | 157.960,00 |
| 27.01.2026 | 19,16 | 19,16 | 18,96 | 19,04 | -0,10% | 109.477,00 |
| 26.01.2026 | 19,18 | 19,24 | 18,98 | 19,06 | -0,21% | 43.322,00 |
| 23.01.2026 | 19,34 | 19,40 | 19,06 | 19,10 | -1,85% | 43.345,00 |
| 22.01.2026 | 19,16 | 19,46 | 19,16 | 19,46 | 1,57% | 25.998,00 |
| 21.01.2026 | 19,14 | 19,26 | 19,08 | 19,16 | -0,10% | 44.368,00 |
| 20.01.2026 | 19,46 | 19,46 | 19,02 | 19,18 | -0,93% | 70.743,00 |
| 19.01.2026 | 19,56 | 19,72 | 19,34 | 19,36 | -2,12% | 44.002,00 |
| 16.01.2026 | 19,56 | 19,84 | 19,56 | 19,78 | -1,59% | 89.550,00 |
| 15.01.2026 | 19,90 | 20,10 | 19,84 | 20,10 | 1,01% | 33.748,00 |
| 14.01.2026 | 20,00 | 20,10 | 19,72 | 19,90 | -0,30% | 22.259,00 |
| 13.01.2026 | 20,00 | 20,15 | 19,90 | 19,96 | -0,20% | 17.636,00 |
| 12.01.2026 | 19,98 | 20,20 | 19,96 | 20,00 | 0,60% | 37.924,00 |
| 09.01.2026 | 19,72 | 19,94 | 19,60 | 19,88 | 0,71% | 32.950,00 |
| 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% | 21.622,00 |
| 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 |