20,095€
-0,27%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 20,15 | 20,15 | 20,10 | 20,10 | -0,27% | - |
| 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% | - |
| 05.09.2024 | 20,10 | 20,35 | 20,00 | 20,00 | 0,00% | - |
| 04.09.2024 | 19,94 | 20,05 | 19,94 | 20,00 | 0,70% | - |
| 03.09.2024 | 20,05 | 20,15 | 19,86 | 19,86 | -0,95% | - |
| 02.09.2024 | 19,72 | 20,05 | 19,72 | 20,05 | 0,75% | - |
| 30.08.2024 | 19,62 | 19,94 | 19,62 | 19,90 | 1,43% | - |
| 29.08.2024 | 19,76 | 19,76 | 19,62 | 19,62 | -0,20% | - |
| 28.08.2024 | 19,64 | 19,66 | 19,64 | 19,66 | 0,10% | - |
| 27.08.2024 | 19,74 | 19,74 | 19,62 | 19,64 | 0,00% | - |
| 26.08.2024 | 19,78 | 19,78 | 19,64 | 19,64 | 0,41% | - |
| 23.08.2024 | 19,66 | 19,68 | 19,56 | 19,56 | -0,61% | - |
| 22.08.2024 | 19,72 | 19,72 | 19,68 | 19,68 | -0,10% | - |
| 21.08.2024 | 19,78 | 19,78 | 19,70 | 19,70 | -0,51% | - |
| 20.08.2024 | 19,80 | 19,82 | 19,80 | 19,80 | -0,30% | - |
| 19.08.2024 | 19,90 | 20,00 | 19,86 | 19,86 | 0,10% | - |
| 16.08.2024 | 19,86 | 19,86 | 19,84 | 19,84 | -0,80% | - |
| 15.08.2024 | 20,05 | 20,05 | 20,00 | 20,00 | -0,25% | - |
| 14.08.2024 | 20,05 | 20,05 | 20,00 | 20,05 | 0,55% | - |
| 13.08.2024 | 19,90 | 19,94 | 19,90 | 19,94 | -0,80% | - |
| 12.08.2024 | 20,05 | 20,10 | 20,05 | 20,10 | -0,25% | - |
| 09.08.2024 | 19,80 | 20,15 | 19,80 | 20,15 | 1,46% | - |
| 08.08.2024 | 20,00 | 20,00 | 19,86 | 19,86 | 0,00% | - |
| 07.08.2024 | 19,78 | 19,86 | 19,72 | 19,86 | 3,01% | - |
| 06.08.2024 | 19,38 | 19,38 | 19,18 | 19,28 | 0,73% | - |
| 05.08.2024 | 19,02 | 19,26 | 19,02 | 19,14 | -2,45% | - |
| 02.08.2024 | 19,58 | 19,62 | 19,58 | 19,62 | -0,91% | - |
| 01.08.2024 | 19,48 | 19,80 | 19,48 | 19,80 | 1,64% | - |
| 31.07.2024 | 19,80 | 19,82 | 19,48 | 19,48 | -1,52% | - |
| 30.07.2024 | 19,48 | 19,78 | 19,48 | 19,78 | 1,44% | - |
| 29.07.2024 | 19,36 | 19,50 | 19,32 | 19,50 | 1,46% | - |
| 26.07.2024 | 19,22 | 19,22 | 19,18 | 19,22 | -0,10% | - |
| 25.07.2024 | 19,14 | 19,24 | 19,14 | 19,24 | 0,00% | - |
| 24.07.2024 | 19,24 | 19,24 | 19,18 | 19,24 | -0,41% | - |
| 23.07.2024 | 19,42 | 19,42 | 19,32 | 19,32 | -0,82% | - |
| 22.07.2024 | 19,42 | 19,54 | 19,42 | 19,48 | 0,72% | - |
| 19.07.2024 | 19,36 | 19,36 | 19,34 | 19,34 | -3,54% | - |
| 18.07.2024 | 19,66 | 20,05 | 19,66 | 20,05 | 2,72% | - |
| 17.07.2024 | 19,54 | 19,58 | 19,52 | 19,52 | -0,41% | - |
| 16.07.2024 | 19,66 | 19,68 | 19,60 | 19,60 | -0,31% | - |
| 15.07.2024 | 19,64 | 19,68 | 19,64 | 19,66 | 0,10% | - |
| 12.07.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,31% | 85,00 |
| 11.07.2024 | 19,42 | 19,58 | 19,42 | 19,58 | 0,82% | - |
| 10.07.2024 | 19,12 | 19,42 | 19,12 | 19,42 | 2,00% | - |
| 09.07.2024 | 19,40 | 19,40 | 19,04 | 19,04 | -1,55% | - |
| 08.07.2024 | 19,38 | 19,40 | 19,34 | 19,34 | -0,41% | - |
| 05.07.2024 | 19,32 | 19,42 | 19,32 | 19,42 | 0,21% | - |
| 04.07.2024 | 19,30 | 19,44 | 19,30 | 19,38 | 0,62% | - |
| 03.07.2024 | 19,12 | 19,26 | 19,12 | 19,26 | 0,21% | - |
| 02.07.2024 | 19,24 | 19,24 | 19,22 | 19,22 | -0,31% | - |
| 01.07.2024 | 19,26 | 19,28 | 19,24 | 19,28 | -0,10% | - |
| 28.06.2024 | 19,36 | 19,36 | 19,28 | 19,30 | 0,73% | - |
| 27.06.2024 | 18,92 | 19,16 | 18,92 | 19,16 | 1,70% | - |
| 26.06.2024 | 18,98 | 19,14 | 18,84 | 18,84 | -0,95% | - |
| 25.06.2024 | 19,18 | 19,18 | 19,02 | 19,02 | -1,04% | - |
| 24.06.2024 | 19,06 | 19,22 | 19,06 | 19,22 | 0,42% | - |
| 21.06.2024 | 18,92 | 19,14 | 18,92 | 19,14 | 0,63% | - |
| 20.06.2024 | 19,04 | 19,08 | 19,02 | 19,02 | 0,74% | - |
| 19.06.2024 | 19,18 | 19,18 | 18,88 | 18,88 | -2,38% | - |
| 18.06.2024 | 19,36 | 19,36 | 19,34 | 19,34 | -0,62% | - |
| 17.06.2024 | 19,42 | 19,46 | 19,42 | 19,46 | 0,41% | - |
| 14.06.2024 | 19,38 | 19,46 | 19,38 | 19,38 | -0,21% | - |
| 13.06.2024 | 19,54 | 19,66 | 19,42 | 19,42 | -2,02% | - |
| 12.06.2024 | 19,30 | 19,82 | 19,30 | 19,82 | 2,27% | - |
| 11.06.2024 | 19,52 | 19,52 | 19,38 | 19,38 | -1,22% | - |
| 10.06.2024 | 19,50 | 19,62 | 19,44 | 19,62 | 0,10% | - |
| 07.06.2024 | 19,74 | 19,82 | 19,60 | 19,60 | -1,01% | - |
| 06.06.2024 | 19,86 | 19,86 | 19,80 | 19,80 | -0,80% | - |
| 05.06.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,60% | - |
| 04.06.2024 | 19,78 | 19,88 | 19,78 | 19,84 | 0,92% | - |
| 03.06.2024 | 19,54 | 19,66 | 19,54 | 19,66 | 0,10% | - |