17,690€
-1,50%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,71 | 17,95 | 17,46 | 17,68 | -1,56% | - |
| 06.03.2026 | 18,14 | 18,14 | 17,96 | 17,96 | -0,77% | - |
| 05.03.2026 | 18,12 | 18,12 | 17,88 | 18,10 | -0,55% | - |
| 04.03.2026 | 18,20 | 18,20 | 18,12 | 18,20 | -0,76% | - |
| 03.03.2026 | 18,50 | 18,50 | 18,34 | 18,34 | -2,34% | - |
| 02.03.2026 | 18,54 | 18,78 | 18,54 | 18,78 | -0,95% | - |
| 27.02.2026 | 18,82 | 18,96 | 18,74 | 18,96 | 0,85% | - |
| 26.02.2026 | 18,64 | 18,80 | 18,64 | 18,80 | 1,29% | - |
| 25.02.2026 | 18,62 | 18,62 | 18,56 | 18,56 | -0,96% | - |
| 24.02.2026 | 18,98 | 18,98 | 18,74 | 18,74 | -0,21% | - |
| 23.02.2026 | 18,74 | 18,78 | 18,74 | 18,78 | -0,21% | - |
| 20.02.2026 | 18,80 | 18,82 | 18,80 | 18,82 | 1,18% | - |
| 19.02.2026 | 18,70 | 18,72 | 18,60 | 18,60 | -1,06% | - |
| 18.02.2026 | 18,80 | 18,80 | 18,74 | 18,80 | 0,21% | - |
| 17.02.2026 | 18,56 | 18,76 | 18,56 | 18,76 | 0,32% | - |
| 16.02.2026 | 18,60 | 18,70 | 18,48 | 18,70 | 1,52% | - |
| 13.02.2026 | 18,40 | 18,42 | 18,40 | 18,42 | -0,32% | - |
| 12.02.2026 | 19,12 | 19,12 | 18,48 | 18,48 | -3,04% | 66,00 |
| 11.02.2026 | 18,96 | 19,06 | 18,96 | 19,06 | 0,63% | - |
| 10.02.2026 | 19,04 | 19,04 | 18,94 | 18,94 | 0,11% | - |
| 09.02.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 1,39% | - |
| 06.02.2026 | 18,48 | 18,66 | 18,38 | 18,66 | 0,86% | - |
| 05.02.2026 | 18,44 | 18,50 | 18,34 | 18,50 | 0,11% | - |
| 04.02.2026 | 18,26 | 18,48 | 18,18 | 18,48 | 1,87% | - |
| 03.02.2026 | 18,28 | 18,28 | 18,14 | 18,14 | -0,87% | - |
| 02.02.2026 | 18,18 | 18,30 | 18,18 | 18,30 | -1,08% | - |
| 30.01.2026 | 18,48 | 18,54 | 18,44 | 18,50 | -0,32% | - |
| 28.01.2026 | 18,74 | 18,74 | 18,56 | 18,56 | -1,90% | - |
| 27.01.2026 | 18,96 | 19,18 | 18,92 | 18,92 | 0,00% | 135,00 |
| 26.01.2026 | 19,22 | 19,22 | 18,92 | 18,92 | -0,63% | - |
| 23.01.2026 | 19,24 | 19,24 | 19,04 | 19,04 | -0,73% | - |
| 22.01.2026 | 19,18 | 19,18 | 19,14 | 19,18 | 0,63% | - |
| 21.01.2026 | 19,02 | 19,38 | 19,02 | 19,06 | 0,00% | 265,00 |
| 20.01.2026 | 19,18 | 19,18 | 19,06 | 19,06 | -0,94% | - |
| 19.01.2026 | 19,42 | 19,42 | 19,24 | 19,24 | -1,74% | - |
| 16.01.2026 | 19,48 | 19,58 | 19,48 | 19,58 | -1,21% | - |
| 15.01.2026 | 19,84 | 19,86 | 19,82 | 19,82 | 0,92% | - |
| 14.01.2026 | 19,80 | 19,80 | 19,64 | 19,64 | -1,11% | - |
| 13.01.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 12.01.2026 | 19,90 | 19,90 | 19,86 | 19,86 | 0,81% | - |
| 09.01.2026 | 19,62 | 19,70 | 19,56 | 19,70 | 1,13% | - |
| 08.01.2026 | 19,72 | 19,72 | 19,38 | 19,48 | -0,51% | - |
| 07.01.2026 | 19,48 | 19,58 | 19,48 | 19,58 | 0,31% | - |
| 06.01.2026 | 19,46 | 19,52 | 19,38 | 19,52 | 0,00% | - |
| 05.01.2026 | 19,30 | 19,52 | 19,20 | 19,52 | 1,46% | - |
| 02.01.2026 | 19,16 | 19,24 | 19,16 | 19,24 | 0,31% | - |
| 30.12.2025 | 19,14 | 19,22 | 19,14 | 19,18 | 0,00% | - |
| 29.12.2025 | 19,14 | 19,18 | 19,08 | 19,18 | 0,63% | - |
| 23.12.2025 | 19,18 | 19,18 | 19,06 | 19,06 | -0,10% | - |
| 22.12.2025 | 19,12 | 19,12 | 19,08 | 19,08 | -0,10% | - |
| 19.12.2025 | 19,06 | 19,10 | 19,06 | 19,10 | 0,00% | - |
| 18.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 1,27% | - |
| 17.12.2025 | 18,86 | 18,88 | 18,82 | 18,86 | -0,32% | - |
| 16.12.2025 | 18,96 | 19,02 | 18,92 | 18,92 | -0,73% | - |
| 15.12.2025 | 19,24 | 19,24 | 19,06 | 19,06 | -0,63% | - |
| 12.12.2025 | 19,36 | 19,36 | 19,18 | 19,18 | -0,52% | - |
| 11.12.2025 | 19,40 | 19,40 | 19,28 | 19,28 | -0,82% | - |
| 10.12.2025 | 19,52 | 19,56 | 19,44 | 19,44 | -0,21% | - |
| 09.12.2025 | 19,48 | 19,48 | 19,42 | 19,48 | -1,02% | - |
| 08.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | - |
| 05.12.2025 | 19,86 | 19,86 | 19,82 | 19,86 | -0,20% | - |
| 04.12.2025 | 20,05 | 20,05 | 19,90 | 19,90 | 0,51% | - |
| 03.12.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,30% | - |
| 02.12.2025 | 19,80 | 19,86 | 19,68 | 19,86 | 0,61% | - |
| 01.12.2025 | 20,00 | 20,00 | 19,74 | 19,74 | -1,00% | - |
| 28.11.2025 | 20,05 | 20,05 | 19,94 | 19,94 | -0,20% | - |
| 27.11.2025 | 19,98 | 19,98 | 19,90 | 19,98 | 0,00% | - |
| 26.11.2025 | 19,58 | 19,98 | 19,58 | 19,98 | 1,73% | - |
| 25.11.2025 | 20,00 | 20,00 | 19,64 | 19,64 | -1,80% | - |
| 24.11.2025 | 20,10 | 20,10 | 19,98 | 20,00 | 0,10% | - |
| 21.11.2025 | 19,68 | 20,00 | 19,68 | 19,98 | -0,10% | - |
| 20.11.2025 | 20,15 | 20,15 | 20,00 | 20,00 | 0,00% | - |
| 19.11.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,25% | - |
| 18.11.2025 | 19,94 | 20,05 | 19,94 | 20,05 | -0,25% | - |
| 17.11.2025 | 20,10 | 20,15 | 20,10 | 20,10 | 0,25% | - |
| 14.11.2025 | 20,15 | 20,15 | 20,05 | 20,05 | -0,99% | - |
| 13.11.2025 | 20,25 | 20,30 | 20,25 | 20,25 | 0,00% | - |
| 12.11.2025 | 20,40 | 20,40 | 20,25 | 20,25 | -0,25% | - |
| 11.11.2025 | 20,35 | 20,35 | 20,20 | 20,30 | 0,25% | - |
| 10.11.2025 | 20,60 | 20,60 | 20,20 | 20,25 | -0,25% | - |
| 07.11.2025 | 20,40 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 06.11.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,25% | - |
| 05.11.2025 | 20,05 | 20,25 | 20,05 | 20,25 | 0,25% | - |
| 04.11.2025 | 20,05 | 20,20 | 20,05 | 20,20 | -0,25% | - |
| 03.11.2025 | 20,30 | 20,30 | 20,25 | 20,25 | -0,49% | - |
| 31.10.2025 | 20,35 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 30.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 29.10.2025 | 20,25 | 20,35 | 20,25 | 20,25 | 0,00% | - |
| 28.10.2025 | 20,30 | 20,30 | 20,25 | 20,25 | -0,49% | - |
| 27.10.2025 | 20,45 | 20,45 | 20,35 | 20,35 | 0,00% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,25 | 20,35 | 0,00% | - |
| 23.10.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 22.10.2025 | 20,35 | 20,35 | 20,30 | 20,30 | -0,49% | - |
| 21.10.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 20.10.2025 | 20,55 | 20,55 | 20,30 | 20,30 | 0,00% | - |
| 17.10.2025 | 20,05 | 20,35 | 20,05 | 20,30 | -0,25% | - |
| 16.10.2025 | 20,50 | 20,50 | 20,35 | 20,35 | -0,49% | - |
| 15.10.2025 | 21,40 | 21,40 | 20,45 | 20,45 | -1,21% | - |
| 14.10.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 13.10.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,24% | - |