23,625€
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,46% | - |
| 22.05.2025 | 21,90 | 21,95 | 21,80 | 21,80 | -1,13% | - |
| 21.05.2025 | 22,15 | 22,15 | 22,05 | 22,05 | -0,68% | - |
| 20.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,23% | - |
| 19.05.2025 | 22,20 | 22,20 | 21,95 | 22,15 | 0,68% | - |
| 16.05.2025 | 21,55 | 22,00 | 21,55 | 22,00 | 2,33% | - |
| 15.05.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 1,65% | - |
| 14.05.2025 | 21,40 | 21,40 | 21,15 | 21,15 | -1,17% | - |
| 13.05.2025 | 21,50 | 21,65 | 21,40 | 21,40 | 1,42% | - |
| 12.05.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -0,24% | - |
| 09.05.2025 | 21,20 | 21,25 | 21,15 | 21,15 | 0,00% | - |
| 08.05.2025 | 21,50 | 21,50 | 21,15 | 21,15 | -0,24% | - |
| 07.05.2025 | 21,25 | 21,25 | 21,10 | 21,20 | -0,47% | - |
| 06.05.2025 | 21,55 | 21,55 | 21,30 | 21,30 | -1,16% | - |
| 05.05.2025 | 21,50 | 21,60 | 21,50 | 21,55 | -0,23% | - |
| 02.05.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 30.04.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 29.04.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,73% | - |
| 28.04.2025 | 20,65 | 20,80 | 20,65 | 20,65 | -0,24% | - |
| 25.04.2025 | 20,85 | 20,85 | 20,60 | 20,70 | 0,00% | - |
| 24.04.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,73% | - |
| 23.04.2025 | 20,40 | 20,70 | 20,40 | 20,55 | -3,75% | - |
| 22.04.2025 | 20,85 | 21,35 | 20,85 | 21,35 | 2,40% | - |
| 17.04.2025 | 20,60 | 20,85 | 19,78 | 20,85 | 1,46% | - |
| 16.04.2025 | 20,30 | 20,55 | 20,30 | 20,55 | 0,24% | - |
| 15.04.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 14.04.2025 | 20,55 | 20,55 | 20,20 | 20,30 | 1,81% | - |
| 11.04.2025 | 20,25 | 20,25 | 19,90 | 19,94 | -0,55% | - |
| 10.04.2025 | 21,00 | 21,00 | 20,00 | 20,05 | 3,35% | - |
| 09.04.2025 | 19,38 | 19,86 | 19,38 | 19,40 | -3,72% | - |
| 08.04.2025 | 20,25 | 20,25 | 20,00 | 20,15 | 1,26% | - |
| 07.04.2025 | 19,76 | 19,90 | 19,76 | 19,90 | -4,33% | - |
| 04.04.2025 | 21,45 | 21,50 | 20,80 | 20,80 | -3,26% | - |
| 03.04.2025 | 20,95 | 21,50 | 20,95 | 21,50 | 0,70% | - |
| 02.04.2025 | 21,65 | 21,65 | 21,35 | 21,35 | -1,61% | - |
| 01.04.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 1,17% | - |
| 31.03.2025 | 21,45 | 21,45 | 21,40 | 21,45 | -0,69% | - |
| 28.03.2025 | 21,25 | 21,60 | 21,25 | 21,60 | 0,70% | - |
| 27.03.2025 | 21,45 | 21,55 | 21,45 | 21,45 | -0,46% | - |
| 26.03.2025 | 21,65 | 21,65 | 21,50 | 21,55 | -0,46% | - |
| 25.03.2025 | 21,35 | 21,65 | 21,35 | 21,65 | 1,17% | - |
| 24.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,70% | - |
| 21.03.2025 | 21,55 | 21,60 | 21,55 | 21,55 | -0,92% | - |
| 20.03.2025 | 21,70 | 21,75 | 21,70 | 21,75 | 0,23% | - |
| 19.03.2025 | 21,70 | 21,80 | 21,70 | 21,70 | -0,69% | - |
| 18.03.2025 | 21,80 | 21,85 | 21,70 | 21,85 | 1,16% | - |
| 17.03.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 14.03.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 0,70% | - |
| 13.03.2025 | 21,35 | 21,35 | 21,30 | 21,35 | 0,00% | - |
| 12.03.2025 | 21,40 | 21,50 | 21,35 | 21,35 | -0,47% | - |
| 11.03.2025 | 21,40 | 21,45 | 21,30 | 21,45 | 0,47% | - |
| 10.03.2025 | 21,30 | 21,35 | 21,25 | 21,35 | 1,67% | - |
| 07.03.2025 | 21,15 | 21,15 | 21,00 | 21,00 | -1,18% | - |
| 06.03.2025 | 21,15 | 21,25 | 21,05 | 21,25 | 0,00% | - |
| 05.03.2025 | 21,90 | 21,90 | 21,25 | 21,25 | -1,39% | - |
| 04.03.2025 | 21,15 | 21,55 | 21,15 | 21,55 | 0,94% | - |
| 03.03.2025 | 21,60 | 21,60 | 21,35 | 21,35 | -0,70% | - |
| 28.02.2025 | 21,65 | 21,65 | 21,50 | 21,50 | -1,38% | - |
| 27.02.2025 | 21,85 | 21,95 | 21,80 | 21,80 | -1,80% | - |
| 26.02.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,22% | - |
| 25.02.2025 | 22,10 | 22,30 | 22,10 | 22,25 | 0,23% | - |
| 24.02.2025 | 22,30 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 21.02.2025 | 22,15 | 22,30 | 22,15 | 22,20 | 0,91% | - |
| 20.02.2025 | 22,15 | 22,15 | 22,00 | 22,00 | 0,23% | - |
| 19.02.2025 | 22,05 | 22,05 | 21,95 | 21,95 | -0,45% | - |
| 18.02.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 17.02.2025 | 22,10 | 22,15 | 22,00 | 22,00 | -0,45% | - |
| 14.02.2025 | 22,15 | 22,15 | 22,10 | 22,10 | 0,00% | - |
| 13.02.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,23% | 87,00 |
| 12.02.2025 | 22,38 | 22,40 | 22,20 | 22,38 | 0,22% | - |
| 11.02.2025 | 22,43 | 22,43 | 22,25 | 22,33 | 1,71% | - |
| 10.02.2025 | 21,95 | 22,00 | 21,95 | 21,95 | 0,23% | - |
| 07.02.2025 | 21,90 | 21,90 | 21,85 | 21,90 | 0,69% | - |
| 06.02.2025 | 21,65 | 21,75 | 21,60 | 21,75 | 0,23% | - |
| 05.02.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 0,46% | - |
| 04.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,70% | - |
| 03.02.2025 | 21,45 | 21,45 | 21,40 | 21,45 | -0,46% | - |
| 31.01.2025 | 21,20 | 21,55 | 21,20 | 21,55 | 1,65% | - |
| 30.01.2025 | 21,45 | 21,45 | 21,20 | 21,20 | 0,47% | - |
| 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% | - |