19,780€
2,70%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,66 | 19,92 | 19,47 | 19,67 | 0,05% | - |
| 16.05.2024 | 19,73 | 19,90 | 19,27 | 19,66 | -0,35% | - |
| 15.05.2024 | 19,98 | 19,99 | 19,32 | 19,73 | -1,23% | - |
| 14.05.2024 | 19,86 | 20,25 | 19,84 | 19,98 | -0,82% | - |
| 13.05.2024 | 19,74 | 20,18 | 19,71 | 20,14 | 0,20% | - |
| 10.05.2024 | 19,59 | 20,25 | 19,59 | 20,10 | 2,55% | - |
| 09.05.2024 | 18,88 | 19,79 | 18,88 | 19,60 | 2,35% | - |
| 08.05.2024 | 18,88 | 19,39 | 18,87 | 19,15 | 1,43% | - |
| 07.05.2024 | 18,53 | 19,02 | 18,53 | 18,88 | 1,83% | - |
| 06.05.2024 | 18,17 | 18,74 | 17,90 | 18,54 | 2,89% | - |
| 03.05.2024 | 17,64 | 18,15 | 17,62 | 18,02 | 1,35% | - |
| 02.05.2024 | 17,89 | 17,95 | 17,64 | 17,78 | -0,61% | - |
| 30.04.2024 | 18,00 | 18,08 | 17,61 | 17,89 | -0,61% | - |
| 29.04.2024 | 17,22 | 18,17 | 17,22 | 18,00 | 3,21% | - |
| 26.04.2024 | 17,06 | 17,70 | 17,06 | 17,44 | 2,53% | - |
| 25.04.2024 | 17,22 | 17,32 | 16,94 | 17,01 | -1,39% | - |
| 24.04.2024 | 17,20 | 17,34 | 17,08 | 17,25 | -0,40% | - |
| 23.04.2024 | 17,29 | 17,51 | 17,14 | 17,32 | -4,04% | - |
| 22.04.2024 | 17,53 | 18,09 | 17,53 | 18,05 | 1,86% | - |
| 19.04.2024 | 17,59 | 17,80 | 17,45 | 17,72 | 0,45% | - |
| 18.04.2024 | 17,59 | 17,72 | 17,39 | 17,64 | -0,23% | - |
| 17.04.2024 | 17,81 | 17,94 | 17,57 | 17,68 | -0,23% | - |
| 16.04.2024 | 17,80 | 18,04 | 17,63 | 17,72 | -1,56% | - |
| 15.04.2024 | 18,46 | 18,50 | 17,92 | 18,00 | -2,12% | - |
| 12.04.2024 | 18,20 | 18,55 | 18,20 | 18,39 | 1,10% | - |
| 11.04.2024 | 18,10 | 18,37 | 17,93 | 18,19 | 1,51% | - |
| 10.04.2024 | 18,35 | 18,59 | 17,88 | 17,92 | -2,29% | - |
| 09.04.2024 | 18,54 | 18,86 | 18,26 | 18,34 | -1,13% | - |
| 08.04.2024 | 18,42 | 18,60 | 18,31 | 18,55 | -0,05% | - |
| 05.04.2024 | 18,68 | 18,68 | 18,30 | 18,56 | -0,64% | - |
| 04.04.2024 | 18,49 | 18,76 | 18,42 | 18,68 | 1,08% | - |
| 03.04.2024 | 18,47 | 18,60 | 18,26 | 18,48 | 0,54% | 561,00 |
| 02.04.2024 | 18,94 | 19,15 | 18,32 | 18,38 | -3,36% | - |
| 28.03.2024 | 19,02 | 19,15 | 18,83 | 19,02 | -0,16% | - |
| 27.03.2024 | 18,98 | 19,13 | 18,88 | 19,05 | 0,42% | - |
| 26.03.2024 | 19,22 | 19,27 | 18,94 | 18,97 | -1,04% | - |
| 25.03.2024 | 18,98 | 19,29 | 18,91 | 19,17 | 0,95% | - |
| 22.03.2024 | 19,34 | 19,42 | 18,98 | 18,99 | -1,25% | - |
| 21.03.2024 | 19,23 | 19,46 | 19,14 | 19,23 | 0,16% | - |
| 20.03.2024 | 19,06 | 19,41 | 19,00 | 19,20 | -0,62% | - |
| 19.03.2024 | 19,37 | 19,43 | 18,97 | 19,32 | -0,26% | - |
| 18.03.2024 | 19,24 | 19,53 | 19,13 | 19,37 | 0,68% | - |
| 15.03.2024 | 19,33 | 19,47 | 19,14 | 19,24 | 0,42% | - |
| 14.03.2024 | 18,80 | 19,54 | 18,80 | 19,16 | 0,47% | - |
| 13.03.2024 | 19,10 | 19,51 | 19,03 | 19,07 | -0,21% | - |
| 12.03.2024 | 19,28 | 19,56 | 19,07 | 19,11 | -1,55% | - |
| 11.03.2024 | 18,97 | 19,42 | 18,95 | 19,41 | 2,97% | - |
| 08.03.2024 | 18,74 | 19,14 | 18,60 | 18,85 | 0,53% | - |
| 07.03.2024 | 18,67 | 19,16 | 18,45 | 18,75 | 0,97% | - |
| 06.03.2024 | 18,32 | 18,73 | 18,31 | 18,57 | 0,70% | - |
| 05.03.2024 | 18,30 | 18,50 | 18,17 | 18,44 | 1,37% | - |
| 04.03.2024 | 18,53 | 18,73 | 18,04 | 18,19 | -2,78% | - |
| 01.03.2024 | 18,80 | 18,92 | 18,48 | 18,71 | -1,16% | - |
| 29.02.2024 | 19,05 | 19,06 | 18,68 | 18,93 | -0,53% | - |
| 28.02.2024 | 19,71 | 19,71 | 18,76 | 19,03 | -2,51% | - |
| 27.02.2024 | 19,36 | 19,69 | 19,36 | 19,52 | 0,36% | - |
| 26.02.2024 | 19,66 | 19,83 | 19,45 | 19,45 | -1,22% | - |
| 23.02.2024 | 19,54 | 19,89 | 19,53 | 19,69 | 0,00% | - |
| 22.02.2024 | 19,32 | 19,96 | 19,32 | 19,69 | 0,20% | - |
| 21.02.2024 | 19,36 | 19,85 | 19,33 | 19,65 | 1,55% | - |
| 20.02.2024 | 19,88 | 19,88 | 19,28 | 19,35 | -2,03% | - |
| 19.02.2024 | 19,52 | 19,91 | 19,52 | 19,75 | 0,05% | - |
| 16.02.2024 | 19,53 | 19,80 | 19,50 | 19,74 | 0,25% | - |
| 15.02.2024 | 19,42 | 19,78 | 19,34 | 19,69 | 0,72% | - |
| 14.02.2024 | 19,56 | 19,69 | 19,34 | 19,55 | 0,05% | - |
| 13.02.2024 | 19,67 | 19,73 | 19,30 | 19,54 | -0,71% | - |
| 12.02.2024 | 19,28 | 19,74 | 19,28 | 19,68 | 1,71% | - |
| 09.02.2024 | 19,49 | 19,63 | 19,26 | 19,35 | -0,72% | - |
| 08.02.2024 | 19,44 | 19,69 | 19,30 | 19,49 | -0,51% | - |
| 07.02.2024 | 19,86 | 19,86 | 19,42 | 19,59 | -0,51% | - |
| 06.02.2024 | 19,57 | 19,83 | 19,41 | 19,69 | 0,72% | - |
| 05.02.2024 | 19,66 | 19,89 | 19,52 | 19,55 | -0,71% | - |
| 02.02.2024 | 19,43 | 19,95 | 19,43 | 19,69 | 1,34% | - |
| 01.02.2024 | 19,91 | 19,91 | 19,18 | 19,43 | -1,62% | - |
| 31.01.2024 | 19,73 | 19,91 | 19,66 | 19,75 | -0,05% | - |
| 30.01.2024 | 19,60 | 19,94 | 19,60 | 19,76 | 0,92% | - |
| 29.01.2024 | 19,82 | 19,87 | 19,46 | 19,58 | -1,36% | - |
| 26.01.2024 | 19,66 | 20,03 | 19,46 | 19,85 | 1,38% | - |
| 25.01.2024 | 18,26 | 19,81 | 18,26 | 19,58 | 5,95% | - |
| 24.01.2024 | 18,39 | 18,86 | 18,39 | 18,48 | 0,60% | - |
| 23.01.2024 | 18,57 | 18,69 | 18,26 | 18,37 | -1,50% | - |
| 22.01.2024 | 18,38 | 18,72 | 18,38 | 18,65 | 0,65% | - |
| 19.01.2024 | 18,41 | 18,90 | 18,35 | 18,53 | 0,71% | - |
| 18.01.2024 | 18,59 | 18,72 | 18,34 | 18,40 | -0,97% | - |
| 17.01.2024 | 19,14 | 19,15 | 18,38 | 18,58 | -2,88% | - |
| 16.01.2024 | 19,10 | 19,28 | 18,98 | 19,13 | -0,31% | - |
| 15.01.2024 | 19,19 | 19,52 | 19,03 | 19,19 | 0,10% | - |
| 12.01.2024 | 19,08 | 19,45 | 19,03 | 19,17 | 0,58% | - |
| 11.01.2024 | 19,29 | 19,31 | 18,92 | 19,06 | -0,78% | - |
| 10.01.2024 | 19,17 | 19,32 | 18,91 | 19,21 | 0,05% | - |
| 09.01.2024 | 19,33 | 19,46 | 19,03 | 19,20 | -0,72% | - |
| 08.01.2024 | 19,31 | 19,49 | 18,86 | 19,34 | 0,83% | - |
| 05.01.2024 | 18,80 | 19,31 | 18,79 | 19,18 | 0,52% | - |
| 04.01.2024 | 19,21 | 19,26 | 19,01 | 19,08 | -0,57% | - |
| 03.01.2024 | 19,00 | 19,48 | 18,99 | 19,19 | -0,21% | - |
| 02.01.2024 | 18,76 | 19,33 | 18,76 | 19,23 | 2,02% | - |
| 29.12.2023 | 18,96 | 19,10 | 18,77 | 18,85 | -1,15% | - |
| 28.12.2023 | 19,06 | 19,16 | 18,84 | 19,07 | 0,21% | - |
| 27.12.2023 | 18,67 | 19,12 | 18,67 | 19,03 | 1,12% | - |
| 22.12.2023 | 18,56 | 18,84 | 18,51 | 18,82 | 1,84% | - |