19,180€
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |