20,600€
-0,48%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 20,50 | 20,65 | 20,50 | 20,65 | 0,49% | - |
| 09.10.2025 | 20,55 | 20,60 | 20,55 | 20,55 | 0,49% | - |
| 08.10.2025 | 20,65 | 20,65 | 20,45 | 20,45 | -1,45% | - |
| 07.10.2025 | 20,85 | 20,85 | 20,70 | 20,75 | -0,24% | - |
| 06.10.2025 | 21,05 | 21,05 | 20,80 | 20,80 | -0,95% | - |
| 03.10.2025 | 21,15 | 21,15 | 21,00 | 21,00 | -0,71% | - |
| 02.10.2025 | 21,25 | 21,25 | 21,10 | 21,15 | 0,24% | - |
| 01.10.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,24% | - |
| 30.09.2025 | 20,75 | 21,05 | 20,60 | 21,05 | 1,94% | - |
| 29.09.2025 | 20,65 | 20,65 | 20,55 | 20,65 | 0,49% | - |
| 26.09.2025 | 20,55 | 20,55 | 20,50 | 20,55 | 0,00% | - |
| 25.09.2025 | 20,70 | 20,70 | 20,55 | 20,55 | -1,20% | - |
| 24.09.2025 | 20,75 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 23.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,24% | - |
| 22.09.2025 | 20,30 | 20,85 | 20,30 | 20,85 | 1,21% | - |
| 19.09.2025 | 20,65 | 20,70 | 20,60 | 20,60 | -0,24% | - |
| 18.09.2025 | 21,05 | 21,05 | 20,65 | 20,65 | -1,20% | - |
| 17.09.2025 | 20,85 | 20,90 | 20,75 | 20,90 | 0,48% | - |
| 16.09.2025 | 21,10 | 21,15 | 20,80 | 20,80 | -1,42% | - |
| 15.09.2025 | 21,20 | 21,25 | 21,10 | 21,10 | -0,24% | - |
| 12.09.2025 | 21,20 | 21,20 | 21,15 | 21,15 | 0,48% | - |
| 10.09.2025 | 21,20 | 21,20 | 21,05 | 21,05 | -1,41% | - |
| 08.09.2025 | 21,43 | 21,48 | 21,00 | 21,35 | 0,95% | - |
| 05.09.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,24% | - |
| 04.09.2025 | 21,15 | 21,20 | 21,10 | 21,10 | 0,48% | - |
| 03.09.2025 | 21,15 | 21,15 | 20,90 | 21,00 | -0,24% | - |
| 02.09.2025 | 21,30 | 21,30 | 21,00 | 21,05 | -1,17% | - |
| 01.09.2025 | 21,40 | 21,40 | 21,25 | 21,30 | 0,24% | - |
| 29.08.2025 | 21,30 | 21,30 | 21,25 | 21,25 | -0,47% | - |
| 28.08.2025 | 21,50 | 21,50 | 21,35 | 21,35 | -0,47% | - |
| 27.08.2025 | 21,45 | 21,50 | 21,40 | 21,45 | 0,00% | - |
| 26.08.2025 | 21,45 | 21,55 | 21,35 | 21,45 | -0,23% | - |
| 25.08.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,69% | - |
| 22.08.2025 | 21,50 | 21,65 | 21,50 | 21,65 | 0,46% | - |
| 21.08.2025 | 21,50 | 21,55 | 21,45 | 21,55 | 0,70% | - |
| 20.08.2025 | 21,25 | 21,40 | 21,25 | 21,40 | 0,71% | - |
| 19.08.2025 | 21,40 | 21,45 | 21,25 | 21,25 | -0,23% | - |
| 18.08.2025 | 21,50 | 21,65 | 21,30 | 21,30 | -1,39% | - |
| 15.08.2025 | 21,75 | 21,75 | 21,60 | 21,60 | -0,23% | - |
| 14.08.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,23% | - |
| 13.08.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,69% | - |
| 12.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 11.08.2025 | 21,95 | 21,95 | 21,85 | 21,85 | 0,00% | - |
| 08.08.2025 | 22,00 | 22,00 | 21,85 | 21,85 | -0,46% | - |
| 07.08.2025 | 21,85 | 21,95 | 21,80 | 21,95 | 1,39% | - |
| 06.08.2025 | 21,60 | 21,70 | 21,50 | 21,65 | 0,23% | - |
| 05.08.2025 | 21,50 | 21,60 | 21,30 | 21,60 | 1,17% | - |
| 04.08.2025 | 21,35 | 21,45 | 21,35 | 21,35 | 0,71% | - |
| 01.08.2025 | 21,15 | 21,25 | 21,15 | 21,20 | -0,93% | - |
| 31.07.2025 | 21,45 | 21,50 | 21,40 | 21,40 | 0,23% | - |
| 30.07.2025 | 21,15 | 21,35 | 21,15 | 21,35 | 0,47% | - |
| 29.07.2025 | 21,40 | 21,40 | 21,25 | 21,25 | -0,47% | - |
| 28.07.2025 | 21,60 | 21,60 | 21,35 | 21,35 | 0,00% | - |
| 25.07.2025 | 21,30 | 21,35 | 21,20 | 21,35 | 0,00% | - |
| 24.07.2025 | 21,55 | 21,55 | 21,30 | 21,35 | 0,00% | - |
| 23.07.2025 | 21,70 | 21,70 | 21,35 | 21,35 | -1,39% | - |
| 22.07.2025 | 21,55 | 21,70 | 21,55 | 21,65 | 0,23% | - |
| 21.07.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -4,00% | - |
| 18.07.2025 | 22,65 | 22,65 | 22,40 | 22,50 | -4,26% | - |
| 17.07.2025 | 23,55 | 23,55 | 23,35 | 23,50 | 1,08% | - |
| 16.07.2025 | 23,65 | 23,65 | 22,75 | 23,25 | -3,53% | - |
| 15.07.2025 | 23,95 | 24,10 | 23,95 | 24,10 | 1,26% | - |
| 14.07.2025 | 23,60 | 23,85 | 23,60 | 23,80 | 0,00% | - |
| 11.07.2025 | 23,80 | 23,85 | 23,75 | 23,80 | -0,83% | - |
| 10.07.2025 | 24,05 | 24,05 | 23,95 | 24,00 | -0,41% | - |
| 09.07.2025 | 24,05 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 08.07.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -2,23% | - |
| 07.07.2025 | 24,25 | 24,65 | 24,25 | 24,65 | 1,86% | - |
| 04.07.2025 | 24,05 | 24,20 | 24,05 | 24,20 | 1,04% | - |
| 03.07.2025 | 23,90 | 24,05 | 23,90 | 23,95 | 0,42% | - |
| 02.07.2025 | 24,10 | 24,10 | 23,85 | 23,85 | -0,21% | - |
| 01.07.2025 | 23,65 | 24,05 | 23,65 | 23,90 | 0,84% | - |
| 30.06.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,21% | - |
| 27.06.2025 | 23,50 | 23,70 | 23,45 | 23,65 | 0,21% | - |
| 26.06.2025 | 23,35 | 23,60 | 23,35 | 23,60 | 0,85% | - |
| 25.06.2025 | 23,15 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 24.06.2025 | 23,10 | 23,10 | 22,70 | 23,00 | 0,88% | - |
| 23.06.2025 | 22,50 | 22,80 | 22,50 | 22,80 | 0,22% | - |
| 20.06.2025 | 23,10 | 23,10 | 22,75 | 22,75 | -1,09% | - |
| 19.06.2025 | 23,10 | 23,10 | 22,95 | 23,00 | -0,22% | - |
| 18.06.2025 | 23,20 | 23,20 | 23,05 | 23,05 | 0,00% | - |
| 17.06.2025 | 23,00 | 23,05 | 22,95 | 23,05 | -0,22% | - |
| 16.06.2025 | 23,00 | 23,10 | 22,75 | 23,10 | 0,00% | - |
| 13.06.2025 | 23,00 | 23,20 | 23,00 | 23,10 | -1,70% | - |
| 12.06.2025 | 23,55 | 23,60 | 23,50 | 23,50 | -1,05% | - |
| 11.06.2025 | 23,65 | 23,75 | 23,55 | 23,75 | 0,21% | - |
| 10.06.2025 | 23,65 | 23,70 | 23,60 | 23,70 | 0,64% | - |
| 09.06.2025 | 23,45 | 23,65 | 23,45 | 23,55 | 0,21% | - |
| 06.06.2025 | 23,45 | 23,50 | 23,45 | 23,50 | 0,21% | - |
| 05.06.2025 | 23,75 | 23,75 | 23,45 | 23,45 | -1,26% | - |
| 04.06.2025 | 23,65 | 23,75 | 23,65 | 23,75 | 0,00% | - |
| 03.06.2025 | 23,40 | 23,75 | 23,40 | 23,75 | 2,59% | - |
| 02.06.2025 | 22,55 | 23,15 | 22,55 | 23,15 | 1,76% | - |
| 30.05.2025 | 22,80 | 22,85 | 22,75 | 22,75 | 0,66% | - |
| 29.05.2025 | 22,65 | 22,65 | 22,40 | 22,60 | 1,35% | - |
| 28.05.2025 | 22,15 | 22,50 | 22,15 | 22,30 | -1,98% | - |
| 27.05.2025 | 22,25 | 22,75 | 22,15 | 22,75 | 2,25% | 200,00 |
| 26.05.2025 | 22,35 | 22,35 | 22,00 | 22,25 | 1,60% | - |