19,670€
0,56%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,46 | 19,85 | 19,45 | 19,65 | 0,46% | - |
| 16.05.2024 | 19,56 | 19,56 | 19,54 | 19,56 | -0,76% | 1.439,00 |
| 15.05.2024 | 19,98 | 19,99 | 19,40 | 19,71 | -1,15% | - |
| 14.05.2024 | 19,93 | 20,18 | 19,91 | 19,94 | -0,30% | - |
| 13.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 50,00 |
| 10.05.2024 | 20,00 | 20,10 | 20,00 | 20,10 | 4,36% | 1.275,00 |
| 09.05.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,36% | 1,00 |
| 08.05.2024 | 19,09 | 19,34 | 19,04 | 19,33 | 2,38% | - |
| 07.05.2024 | 18,74 | 18,90 | 18,74 | 18,88 | 2,16% | 805,00 |
| 06.05.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 2,67% | 110,00 |
| 03.05.2024 | 17,81 | 18,06 | 17,77 | 18,00 | 1,01% | - |
| 02.05.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,56% | 200,00 |
| 30.04.2024 | 17,99 | 18,03 | 17,66 | 17,72 | -1,45% | - |
| 29.04.2024 | 17,67 | 18,17 | 17,53 | 17,98 | 2,86% | - |
| 26.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,86% | 174,00 |
| 25.04.2024 | 17,06 | 17,28 | 16,98 | 17,16 | 0,29% | - |
| 24.04.2024 | 17,37 | 17,37 | 17,06 | 17,11 | -0,29% | - |
| 23.04.2024 | 17,28 | 17,28 | 17,16 | 17,16 | -4,56% | 127,00 |
| 22.04.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 2,39% | 300,00 |
| 19.04.2024 | 17,35 | 17,74 | 17,29 | 17,56 | 0,34% | - |
| 18.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 96,00 |
| 17.04.2024 | 17,63 | 17,87 | 17,46 | 17,50 | -1,13% | - |
| 16.04.2024 | 17,73 | 17,98 | 17,65 | 17,70 | -0,56% | - |
| 15.04.2024 | 18,29 | 18,41 | 17,78 | 17,80 | -1,98% | - |
| 12.04.2024 | 18,37 | 18,49 | 18,14 | 18,16 | -0,98% | - |
| 11.04.2024 | 17,94 | 18,36 | 17,92 | 18,34 | 2,29% | - |
| 10.04.2024 | 18,53 | 18,55 | 17,88 | 17,93 | -2,45% | - |
| 09.04.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,86% | 5,00 |
| 08.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,71% | 1,00 |
| 05.04.2024 | 18,35 | 18,56 | 18,29 | 18,41 | 0,49% | - |
| 04.04.2024 | 18,49 | 18,69 | 18,30 | 18,32 | -1,19% | - |
| 03.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,93% | 187,00 |
| 02.04.2024 | 18,99 | 19,05 | 18,32 | 18,37 | -3,11% | - |
| 28.03.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,42% | 204,00 |
| 27.03.2024 | 19,06 | 19,06 | 19,04 | 19,04 | -1,14% | 520,00 |
| 26.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,52% | 170,00 |
| 25.03.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,84% | 1,00 |
| 22.03.2024 | 19,20 | 19,39 | 18,98 | 19,00 | -1,35% | - |
| 21.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,57% | 30,00 |
| 20.03.2024 | 19,11 | 19,39 | 19,09 | 19,37 | 1,25% | - |
| 19.03.2024 | 19,18 | 19,34 | 19,00 | 19,13 | -0,47% | - |
| 18.03.2024 | 19,42 | 19,46 | 19,19 | 19,22 | -0,52% | - |
| 15.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 1,15% | 131,00 |
| 14.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,44% | 1,00 |
| 13.03.2024 | 19,28 | 19,38 | 19,28 | 19,38 | 0,36% | 400,00 |
| 12.03.2024 | 19,48 | 19,49 | 19,22 | 19,31 | -0,41% | - |
| 11.03.2024 | 18,97 | 19,41 | 18,91 | 19,39 | 3,14% | - |
| 08.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,42% | 208,00 |
| 07.03.2024 | 18,66 | 19,02 | 18,64 | 18,88 | 1,61% | 1.382,00 |
| 06.03.2024 | 18,49 | 18,67 | 18,46 | 18,58 | 1,53% | - |
| 05.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,44% | 87,00 |
| 04.03.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,66% | 5,00 |
| 01.03.2024 | 18,82 | 18,84 | 18,54 | 18,69 | -0,43% | - |
| 29.02.2024 | 18,86 | 18,95 | 18,65 | 18,77 | -0,69% | - |
| 28.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,68% | 270,00 |
| 27.02.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,41% | 1,00 |
| 26.02.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -1,12% | 274,00 |
| 23.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,05% | 2,00 |
| 22.02.2024 | 19,76 | 19,86 | 19,59 | 19,71 | 1,60% | - |
| 21.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,62% | 15,00 |
| 20.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,25% | 32,00 |
| 19.02.2024 | 19,58 | 19,81 | 19,57 | 19,77 | 0,92% | - |
| 16.02.2024 | 19,72 | 19,74 | 19,56 | 19,59 | -0,41% | - |
| 15.02.2024 | 19,58 | 19,72 | 19,43 | 19,67 | 0,87% | - |
| 14.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,93% | 750,00 |
| 13.02.2024 | 19,50 | 19,69 | 19,25 | 19,32 | -0,87% | - |
| 12.02.2024 | 19,34 | 19,63 | 19,34 | 19,49 | 0,62% | - |
| 09.02.2024 | 19,30 | 19,59 | 19,29 | 19,37 | 0,26% | - |
| 08.02.2024 | 19,34 | 19,34 | 19,32 | 19,32 | -1,83% | 600,00 |
| 07.02.2024 | 19,64 | 19,78 | 19,64 | 19,68 | 0,05% | 235,00 |
| 06.02.2024 | 19,78 | 19,82 | 19,47 | 19,67 | -0,25% | - |
| 05.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,80% | 25,00 |
| 02.02.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 2,69% | 1.015,00 |
| 01.02.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -2,12% | 20,00 |
| 31.01.2024 | 19,82 | 19,82 | 19,78 | 19,78 | 0,10% | 392,00 |
| 30.01.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,20% | 300,00 |
| 29.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,20% | 18,00 |
| 26.01.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | 255,00 |
| 25.01.2024 | 18,90 | 19,78 | 18,88 | 19,78 | 6,57% | 5.216,00 |
| 24.01.2024 | 18,74 | 18,82 | 18,54 | 18,56 | 0,98% | 2.420,00 |
| 23.01.2024 | 18,56 | 18,56 | 18,38 | 18,38 | -0,86% | 177,00 |
| 22.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | 100,00 |
| 19.01.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,11% | 222,00 |
| 18.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,76% | 2,00 |
| 17.01.2024 | 18,96 | 19,02 | 18,34 | 18,40 | -3,82% | - |
| 16.01.2024 | 19,10 | 19,22 | 19,03 | 19,13 | -0,78% | - |
| 15.01.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,00% | 52,00 |
| 12.01.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,16% | 50,00 |
| 11.01.2024 | 19,13 | 19,28 | 18,97 | 19,25 | 1,05% | - |
| 10.01.2024 | 18,98 | 19,25 | 18,96 | 19,05 | 0,11% | - |
| 09.01.2024 | 19,50 | 19,50 | 19,03 | 19,03 | -0,78% | - |
| 08.01.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,05% | 1,00 |
| 05.01.2024 | 19,20 | 19,26 | 18,83 | 19,19 | 0,05% | - |
| 04.01.2024 | 19,14 | 19,18 | 19,14 | 19,18 | 0,00% | 678,00 |
| 03.01.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 1,59% | 250,00 |
| 02.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,74% | 200,00 |
| 29.12.2023 | 19,10 | 19,10 | 19,02 | 19,02 | -0,11% | 177,00 |
| 28.12.2023 | 19,04 | 19,04 | 19,04 | 19,04 | 0,53% | 96,00 |
| 27.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,69% | 2,00 |
| 22.12.2023 | 18,58 | 18,85 | 18,54 | 18,81 | 0,86% | - |