21,550€
2,13%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,25 | 21,70 | 21,20 | 21,65 | 2,61% | - |
| 29.01.2025 | 21,15 | 21,15 | 21,10 | 21,10 | -1,40% | - |
| 28.01.2025 | 19,84 | 21,55 | 19,84 | 21,40 | 9,18% | - |
| 27.01.2025 | 19,32 | 19,60 | 19,32 | 19,60 | 1,66% | - |
| 24.01.2025 | 19,36 | 19,36 | 19,28 | 19,28 | 0,10% | - |
| 23.01.2025 | 19,24 | 19,26 | 19,24 | 19,26 | -0,21% | - |
| 22.01.2025 | 19,38 | 19,44 | 19,30 | 19,30 | -0,41% | - |
| 21.01.2025 | 19,40 | 19,42 | 19,38 | 19,38 | -0,41% | - |
| 20.01.2025 | 19,56 | 19,56 | 19,46 | 19,46 | -0,71% | - |
| 17.01.2025 | 19,56 | 19,60 | 19,56 | 19,60 | 1,14% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,38 | 19,38 | -0,82% | - |
| 15.01.2025 | 19,36 | 19,54 | 19,36 | 19,54 | 1,56% | - |
| 14.01.2025 | 18,84 | 19,24 | 18,84 | 19,24 | 2,34% | - |
| 13.01.2025 | 18,78 | 18,80 | 18,78 | 18,80 | -0,74% | - |
| 10.01.2025 | 18,98 | 19,02 | 18,94 | 18,94 | -0,32% | - |
| 09.01.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,28% | - |
| 08.01.2025 | 18,86 | 18,88 | 18,76 | 18,76 | -0,64% | - |
| 07.01.2025 | 18,80 | 18,88 | 18,80 | 18,88 | 0,00% | - |
| 06.01.2025 | 19,04 | 19,04 | 18,88 | 18,88 | -0,94% | - |
| 03.01.2025 | 19,12 | 19,12 | 19,06 | 19,06 | -0,63% | - |
| 02.01.2025 | 18,88 | 19,18 | 18,88 | 19,18 | 1,59% | - |
| 30.12.2024 | 18,90 | 18,90 | 18,88 | 18,88 | -0,21% | - |
| 27.12.2024 | 18,74 | 18,92 | 18,74 | 18,92 | 0,96% | - |
| 23.12.2024 | 18,80 | 18,80 | 18,70 | 18,74 | 0,32% | - |
| 20.12.2024 | 18,60 | 18,68 | 18,60 | 18,68 | -0,21% | - |
| 19.12.2024 | 18,80 | 18,90 | 18,72 | 18,72 | -1,78% | - |
| 18.12.2024 | 19,10 | 19,10 | 19,06 | 19,06 | -0,42% | - |
| 17.12.2024 | 18,94 | 19,14 | 18,94 | 19,14 | 0,31% | - |
| 16.12.2024 | 19,48 | 19,48 | 19,08 | 19,08 | -2,45% | - |
| 13.12.2024 | 19,48 | 19,56 | 19,48 | 19,56 | 0,82% | - |
| 12.12.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -0,92% | - |
| 11.12.2024 | 19,56 | 19,58 | 19,56 | 19,58 | 0,62% | - |
| 10.12.2024 | 19,66 | 19,84 | 19,46 | 19,46 | -1,12% | 50,00 |
| 09.12.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,10% | - |
| 06.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,10% | - |
| 05.12.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,51% | - |
| 04.12.2024 | 19,52 | 19,54 | 19,50 | 19,54 | 0,31% | - |
| 03.12.2024 | 19,46 | 19,48 | 19,46 | 19,48 | -0,31% | - |
| 02.12.2024 | 19,60 | 19,60 | 19,54 | 19,54 | -0,20% | - |
| 29.11.2024 | 19,50 | 19,58 | 19,50 | 19,58 | 0,41% | - |
| 28.11.2024 | 19,56 | 19,56 | 19,50 | 19,50 | 0,21% | - |
| 27.11.2024 | 19,38 | 19,46 | 19,38 | 19,46 | 0,10% | - |
| 26.11.2024 | 19,40 | 19,46 | 19,40 | 19,44 | -0,21% | - |
| 25.11.2024 | 19,54 | 19,54 | 19,48 | 19,48 | -0,41% | - |
| 22.11.2024 | 19,52 | 19,56 | 19,52 | 19,56 | -0,61% | - |
| 21.11.2024 | 19,75 | 19,78 | 19,40 | 19,68 | 1,13% | - |
| 20.11.2024 | 19,52 | 19,60 | 19,46 | 19,46 | 0,10% | - |
| 19.11.2024 | 19,44 | 19,48 | 19,44 | 19,44 | 0,00% | - |
| 18.11.2024 | 19,40 | 19,50 | 19,40 | 19,44 | -0,31% | - |
| 15.11.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 14.11.2024 | 19,44 | 19,50 | 19,40 | 19,50 | 0,21% | - |
| 13.11.2024 | 19,46 | 19,46 | 19,42 | 19,46 | 0,31% | - |
| 12.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,21% | - |
| 11.11.2024 | 19,42 | 19,44 | 19,42 | 19,44 | 0,31% | - |
| 08.11.2024 | 19,36 | 19,38 | 19,36 | 19,38 | 0,41% | - |
| 07.11.2024 | 19,30 | 19,32 | 19,30 | 19,30 | -0,21% | - |
| 06.11.2024 | 19,44 | 19,46 | 19,34 | 19,34 | -0,10% | - |
| 05.11.2024 | 19,44 | 19,46 | 19,36 | 19,36 | -0,72% | - |
| 04.11.2024 | 19,62 | 19,62 | 19,50 | 19,50 | -0,31% | - |
| 01.11.2024 | 19,64 | 19,64 | 19,56 | 19,56 | -0,61% | - |
| 31.10.2024 | 19,72 | 19,72 | 19,68 | 19,68 | -1,11% | - |
| 30.10.2024 | 19,94 | 19,94 | 19,90 | 19,90 | -0,50% | - |
| 29.10.2024 | 20,05 | 20,05 | 20,00 | 20,00 | 0,00% | - |
| 28.10.2024 | 20,15 | 20,20 | 20,00 | 20,00 | -0,74% | - |
| 25.10.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,26% | - |
| 24.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 23.10.2024 | 19,90 | 19,90 | 19,86 | 19,86 | 0,00% | - |
| 22.10.2024 | 20,10 | 20,10 | 19,86 | 19,86 | -1,93% | - |
| 21.10.2024 | 20,15 | 20,25 | 20,05 | 20,25 | 1,00% | - |
| 18.10.2024 | 20,00 | 20,05 | 20,00 | 20,05 | -0,50% | - |
| 17.10.2024 | 20,25 | 20,25 | 20,15 | 20,15 | -0,98% | - |
| 16.10.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 15.10.2024 | 20,35 | 20,35 | 20,25 | 20,25 | -0,25% | - |
| 14.10.2024 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 11.10.2024 | 20,25 | 20,40 | 20,25 | 20,40 | 0,74% | - |
| 10.10.2024 | 20,35 | 20,35 | 20,25 | 20,25 | 0,25% | - |
| 09.10.2024 | 19,94 | 20,20 | 19,94 | 20,20 | 1,30% | - |
| 08.10.2024 | 19,90 | 19,94 | 19,90 | 19,94 | -0,30% | - |
| 07.10.2024 | 20,05 | 20,05 | 19,90 | 20,00 | -0,99% | - |
| 04.10.2024 | 20,25 | 20,35 | 20,20 | 20,20 | -0,25% | - |
| 03.10.2024 | 20,20 | 20,25 | 20,20 | 20,25 | 0,00% | - |
| 02.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 01.10.2024 | 20,40 | 20,55 | 20,40 | 20,55 | 0,98% | - |
| 30.09.2024 | 20,55 | 20,55 | 20,35 | 20,35 | -1,45% | - |
| 27.09.2024 | 20,60 | 20,70 | 20,60 | 20,65 | 0,24% | - |
| 26.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 25.09.2024 | 20,60 | 20,70 | 20,55 | 20,55 | -0,72% | - |
| 24.09.2024 | 20,75 | 20,75 | 20,70 | 20,70 | 0,24% | - |
| 23.09.2024 | 20,70 | 20,80 | 20,65 | 20,65 | -0,72% | - |
| 20.09.2024 | 20,75 | 20,80 | 20,75 | 20,80 | -0,24% | - |
| 19.09.2024 | 20,75 | 20,95 | 20,75 | 20,85 | 0,97% | - |
| 18.09.2024 | 20,75 | 20,75 | 20,65 | 20,65 | -0,72% | - |
| 17.09.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | - |
| 16.09.2024 | 20,75 | 20,85 | 20,75 | 20,85 | 1,46% | - |
| 13.09.2024 | 20,35 | 20,55 | 20,35 | 20,55 | 0,74% | - |
| 12.09.2024 | 20,35 | 20,40 | 20,30 | 20,40 | 0,74% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,25 | 20,25 | -0,98% | - |
| 10.09.2024 | 20,25 | 20,45 | 20,25 | 20,45 | 1,49% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,10 | 20,15 | 0,00% | - |
| 06.09.2024 | 19,82 | 20,15 | 19,82 | 20,15 | 0,75% | - |