17,340€
-1,14%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,60 | 17,62 | 17,40 | 17,40 | -0,80% | 25.687,00 |
| 11.11.2026 | 17,62 | 17,64 | 17,40 | 17,54 | -0,34% | 29.948,00 |
| 10.11.2026 | 17,54 | 17,70 | 17,54 | 17,60 | 0,46% | 44.986,00 |
| 09.11.2026 | 17,50 | 17,54 | 17,38 | 17,52 | 0,57% | 37.111,00 |
| 06.11.2026 | 17,24 | 17,44 | 17,12 | 17,42 | 0,58% | 46.689,00 |
| 05.11.2026 | 17,70 | 17,78 | 17,26 | 17,32 | -1,93% | 44.031,00 |
| 04.11.2026 | 17,32 | 17,66 | 17,32 | 17,66 | 2,08% | 59.223,00 |
| 03.11.2026 | 17,30 | 17,40 | 17,16 | 17,30 | 0,00% | 33.630,00 |
| 02.11.2026 | 17,16 | 17,38 | 16,96 | 17,30 | 1,05% | 32.983,00 |
| 30.10.2026 | 17,24 | 17,24 | 16,98 | 17,12 | -0,12% | 24.311,00 |
| 29.10.2026 | 17,10 | 17,32 | 17,10 | 17,14 | 0,23% | 22.534,00 |
| 28.10.2026 | 17,50 | 17,52 | 17,10 | 17,10 | -2,29% | 29.359,00 |
| 27.10.2026 | 17,40 | 17,56 | 17,40 | 17,50 | 0,81% | 44.352,00 |
| 26.10.2026 | 17,58 | 17,68 | 17,30 | 17,36 | -1,59% | 115.211,00 |
| 23.10.2026 | 17,30 | 17,64 | 17,30 | 17,64 | 1,97% | 46.899,00 |
| 22.10.2026 | 16,98 | 17,30 | 16,96 | 17,30 | 1,88% | 77.956,00 |
| 21.10.2026 | 17,10 | 17,12 | 16,98 | 16,98 | -0,24% | 38.120,00 |
| 20.10.2026 | 16,82 | 17,04 | 16,76 | 17,02 | 1,07% | 47.849,00 |
| 19.10.2026 | 16,70 | 16,86 | 16,58 | 16,84 | 0,84% | 42.776,00 |
| 16.10.2026 | 16,46 | 16,78 | 16,46 | 16,70 | 1,46% | 38.064,00 |
| 15.10.2026 | 16,20 | 16,46 | 16,02 | 16,46 | 0,61% | 50.875,00 |
| 14.10.2026 | 16,26 | 16,44 | 16,26 | 16,36 | 0,49% | 28.998,00 |
| 13.10.2026 | 16,20 | 16,32 | 16,18 | 16,28 | 0,87% | 36.370,00 |
| 12.10.2026 | 16,42 | 16,44 | 16,12 | 16,14 | -0,49% | 25.368,00 |
| 09.10.2026 | 16,18 | 16,42 | 16,18 | 16,22 | 0,37% | 31.000,00 |
| 08.10.2026 | 16,20 | 16,22 | 15,96 | 16,16 | 0,37% | 32.316,00 |
| 07.10.2026 | 16,26 | 16,50 | 16,10 | 16,10 | -0,98% | 35.700,00 |
| 06.10.2026 | 16,38 | 16,38 | 16,18 | 16,26 | 0,74% | 24.863,00 |
| 05.10.2026 | 16,32 | 16,44 | 16,14 | 16,14 | -1,71% | 58.865,00 |
| 02.10.2026 | 16,90 | 16,90 | 16,42 | 16,42 | -1,56% | 31.971,00 |
| 01.10.2026 | 17,10 | 17,10 | 16,50 | 16,68 | -0,83% | 56.634,00 |
| 30.09.2026 | 16,60 | 17,24 | 16,60 | 16,82 | 2,31% | 108.856,00 |
| 29.09.2026 | 16,60 | 16,62 | 16,44 | 16,44 | -0,12% | 16.094,00 |
| 28.09.2026 | 16,60 | 16,70 | 16,46 | 16,46 | -0,48% | 47.933,00 |
| 25.09.2026 | 16,60 | 16,60 | 16,50 | 16,54 | 0,24% | 38.893,00 |
| 24.09.2026 | 16,54 | 16,60 | 16,36 | 16,50 | -0,60% | 62.902,00 |
| 23.09.2026 | 16,52 | 16,60 | 16,40 | 16,60 | 1,10% | 57.134,00 |
| 22.09.2026 | 16,48 | 16,54 | 16,40 | 16,42 | -0,36% | 19.296,00 |
| 21.09.2026 | 16,50 | 16,50 | 16,38 | 16,48 | 0,37% | 20.665,00 |
| 18.09.2026 | 16,58 | 16,66 | 16,42 | 16,42 | -1,08% | 49.126,00 |
| 17.09.2026 | 16,74 | 16,78 | 16,60 | 16,60 | -0,12% | 30.293,00 |
| 16.09.2026 | 16,36 | 16,64 | 16,36 | 16,62 | 1,84% | 21.637,00 |
| 15.09.2026 | 16,50 | 16,50 | 16,30 | 16,32 | 0,12% | 30.513,00 |
| 14.09.2026 | 16,50 | 16,54 | 16,30 | 16,30 | -0,73% | 42.096,00 |
| 11.09.2026 | 16,50 | 16,54 | 16,40 | 16,42 | -0,48% | 44.385,00 |
| 10.09.2026 | 16,62 | 16,72 | 16,50 | 16,50 | -1,08% | 16.451,00 |
| 09.09.2026 | 16,66 | 16,74 | 16,64 | 16,68 | 0,12% | 21.060,00 |
| 08.09.2026 | 16,70 | 16,72 | 16,58 | 16,66 | -0,48% | 86.255,00 |
| 07.09.2026 | 16,94 | 16,94 | 16,66 | 16,74 | -1,06% | 26.787,00 |
| 04.09.2026 | 16,88 | 16,96 | 16,84 | 16,92 | 0,48% | 20.800,00 |
| 03.09.2026 | 16,88 | 16,96 | 16,74 | 16,84 | 0,72% | 28.092,00 |
| 02.09.2026 | 16,80 | 16,90 | 16,72 | 16,72 | -0,36% | 81.939,00 |
| 01.09.2026 | 16,92 | 16,92 | 16,50 | 16,78 | -0,83% | 39.972,00 |
| 31.08.2026 | 17,00 | 17,08 | 16,84 | 16,92 | -0,24% | 54.292,00 |
| 28.08.2026 | 16,96 | 16,98 | 16,90 | 16,96 | 0,36% | 29.770,00 |
| 27.08.2026 | 16,92 | 16,92 | 16,82 | 16,90 | 0,12% | 60.317,00 |
| 26.08.2026 | 16,90 | 16,94 | 16,76 | 16,88 | 0,48% | 28.330,00 |
| 25.08.2026 | 16,90 | 16,94 | 16,80 | 16,80 | 0,00% | 40.285,00 |
| 24.08.2026 | 16,72 | 16,80 | 16,68 | 16,80 | 0,60% | 56.511,00 |
| 21.08.2026 | 16,64 | 16,86 | 16,56 | 16,70 | 0,85% | 63.238,00 |
| 20.08.2026 | 16,70 | 16,70 | 16,56 | 16,56 | -0,48% | 17.826,00 |
| 19.08.2026 | 16,90 | 16,90 | 16,50 | 16,64 | -1,30% | 28.568,00 |
| 18.08.2026 | 16,96 | 16,96 | 16,86 | 16,86 | 0,00% | 86.008,00 |
| 17.08.2026 | 16,98 | 16,98 | 16,78 | 16,86 | -0,24% | 71.878,00 |
| 14.08.2026 | 16,90 | 16,98 | 16,80 | 16,90 | 0,60% | 58.685,00 |
| 13.08.2026 | 16,72 | 16,90 | 16,72 | 16,80 | -0,24% | 37.580,00 |
| 12.08.2026 | 17,00 | 17,00 | 16,76 | 16,84 | 0,00% | 66.592,00 |
| 11.08.2026 | 16,88 | 17,00 | 16,80 | 16,84 | -0,36% | 86.212,00 |
| 10.08.2026 | 16,96 | 17,00 | 16,74 | 16,90 | 0,36% | 68.971,00 |
| 07.08.2026 | 17,02 | 17,02 | 16,78 | 16,84 | -1,06% | 62.731,00 |
| 06.08.2026 | 16,90 | 17,06 | 16,86 | 17,02 | 1,19% | 110.059,00 |
| 05.08.2026 | 16,80 | 16,88 | 16,68 | 16,82 | 0,60% | 63.174,00 |
| 04.08.2026 | 16,68 | 16,86 | 16,62 | 16,72 | 0,48% | 46.948,00 |
| 03.08.2026 | 16,66 | 16,78 | 16,60 | 16,64 | 0,24% | 21.576,00 |
| 31.07.2026 | 16,90 | 16,90 | 16,56 | 16,60 | -0,95% | 20.102,00 |
| 30.07.2026 | 16,70 | 16,94 | 16,70 | 16,76 | 0,48% | 24.414,00 |
| 29.07.2026 | 16,60 | 16,74 | 16,56 | 16,68 | 0,72% | 32.077,00 |
| 28.07.2026 | 16,40 | 16,56 | 16,34 | 16,56 | 1,10% | 44.412,00 |
| 27.07.2026 | 16,34 | 16,56 | 16,30 | 16,38 | 0,12% | 35.439,00 |
| 24.07.2026 | 16,36 | 16,44 | 16,08 | 16,36 | 0,25% | 77.857,00 |
| 23.07.2026 | 16,36 | 16,50 | 16,22 | 16,32 | -0,24% | 59.003,00 |
| 22.07.2026 | 16,36 | 16,66 | 16,24 | 16,36 | -0,12% | 47.103,00 |
| 21.07.2026 | 16,64 | 16,74 | 16,36 | 16,38 | -1,56% | 41.114,00 |
| 20.07.2026 | 16,74 | 16,78 | 16,40 | 16,64 | 1,22% | 107.151,00 |
| 17.07.2026 | 16,02 | 16,66 | 16,02 | 16,44 | -4,64% | 123.081,00 |
| 16.07.2026 | 17,64 | 17,64 | 17,24 | 17,24 | -2,05% | 121.061,00 |
| 15.07.2026 | 17,14 | 17,60 | 17,02 | 17,60 | 1,38% | 66.077,00 |
| 14.07.2026 | 17,50 | 17,50 | 17,26 | 17,36 | -0,34% | 28.866,00 |
| 13.07.2026 | 17,54 | 17,56 | 17,42 | 17,42 | -0,46% | 55.513,00 |
| 10.07.2026 | 17,52 | 17,70 | 17,44 | 17,50 | 0,57% | 42.069,00 |
| 09.07.2026 | 17,52 | 17,52 | 17,30 | 17,40 | 0,81% | 18.458,00 |
| 08.07.2026 | 17,40 | 17,42 | 17,20 | 17,26 | -0,92% | 39.261,00 |
| 07.07.2026 | 17,30 | 17,44 | 17,28 | 17,42 | 0,93% | 27.339,00 |
| 06.07.2026 | 17,30 | 17,38 | 17,22 | 17,26 | -0,80% | 44.974,00 |
| 03.07.2026 | 17,40 | 17,50 | 17,32 | 17,40 | 0,35% | 16.789,00 |
| 02.07.2026 | 17,28 | 17,52 | 17,24 | 17,34 | 0,58% | 60.485,00 |
| 01.07.2026 | 17,44 | 17,44 | 17,06 | 17,24 | -0,23% | 38.956,00 |
| 30.06.2026 | 17,40 | 17,40 | 17,18 | 17,28 | 0,00% | 77.852,00 |
| 29.06.2026 | 17,20 | 17,42 | 17,20 | 17,28 | -0,58% | 12.719,00 |
| 26.06.2026 | 17,18 | 17,42 | 17,18 | 17,38 | 1,16% | 52.474,00 |