18,540€
3,11%
Echtzeit-Aktienkurs NSI N.V. NEW EO 3,68
Bid:
Ask:
Aktienkurse zur NSI N.V. NEW EO 3,68 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 18,10 | 18,70 | 18,10 | 18,64 | 3,67% | 75.015,00 |
| 03.05.2024 | 17,72 | 18,10 | 17,72 | 17,98 | 1,47% | 50.876,00 |
| 02.05.2024 | 17,78 | 17,92 | 17,70 | 17,72 | -0,34% | 27.574,00 |
| 30.04.2024 | 17,98 | 18,02 | 17,66 | 17,78 | -1,22% | 27.809,00 |
| 29.04.2024 | 17,58 | 18,16 | 17,58 | 18,00 | 2,39% | 77.394,00 |
| 26.04.2024 | 17,18 | 17,60 | 17,16 | 17,58 | 2,81% | 63.369,00 |
| 25.04.2024 | 17,10 | 17,26 | 16,98 | 17,10 | 0,00% | 48.077,00 |
| 24.04.2024 | 17,28 | 17,28 | 17,10 | 17,10 | -1,04% | 61.334,00 |
| 23.04.2024 | 17,38 | 17,48 | 17,20 | 17,28 | -3,89% | 56.335,00 |
| 22.04.2024 | 17,84 | 18,04 | 17,68 | 17,98 | 2,04% | 94.304,00 |
| 19.04.2024 | 17,50 | 17,72 | 17,48 | 17,62 | 0,57% | 43.859,00 |
| 18.04.2024 | 17,80 | 17,80 | 17,46 | 17,52 | 0,00% | 42.765,00 |
| 17.04.2024 | 17,70 | 17,86 | 17,52 | 17,52 | -0,79% | 52.918,00 |
| 16.04.2024 | 17,84 | 17,98 | 17,66 | 17,66 | -1,56% | 55.039,00 |
| 15.04.2024 | 18,30 | 18,42 | 17,94 | 17,94 | -1,64% | 47.324,00 |
| 12.04.2024 | 18,40 | 18,50 | 18,24 | 18,24 | 0,00% | 39.119,00 |
| 11.04.2024 | 17,96 | 18,30 | 17,94 | 18,24 | 1,67% | 40.604,00 |
| 10.04.2024 | 18,42 | 18,50 | 17,94 | 17,94 | -2,61% | 58.723,00 |
| 09.04.2024 | 18,40 | 18,52 | 18,26 | 18,42 | 0,00% | 30.278,00 |
| 08.04.2024 | 18,40 | 18,52 | 18,38 | 18,42 | 0,11% | 22.971,00 |
| 05.04.2024 | 18,60 | 18,60 | 18,38 | 18,40 | -0,86% | 27.859,00 |
| 04.04.2024 | 18,46 | 18,68 | 18,46 | 18,56 | 0,32% | 37.429,00 |
| 03.04.2024 | 18,46 | 18,56 | 18,32 | 18,50 | 0,87% | 44.486,00 |
| 02.04.2024 | 19,00 | 19,00 | 18,34 | 18,34 | -3,47% | 52.206,00 |
| 28.03.2024 | 18,96 | 19,08 | 18,90 | 19,00 | 0,00% | 56.395,00 |
| 27.03.2024 | 19,08 | 19,10 | 18,96 | 19,00 | 0,00% | 56.243,00 |
| 26.03.2024 | 19,14 | 19,26 | 19,00 | 19,00 | -1,04% | 71.913,00 |
| 25.03.2024 | 19,10 | 19,26 | 18,98 | 19,20 | 1,16% | 17.333,00 |
| 22.03.2024 | 19,28 | 19,38 | 18,98 | 18,98 | -1,45% | 44.290,00 |
| 21.03.2024 | 19,26 | 19,38 | 19,20 | 19,26 | 0,21% | 28.851,00 |
| 20.03.2024 | 19,14 | 19,34 | 19,10 | 19,22 | 0,21% | 28.212,00 |
| 19.03.2024 | 19,26 | 19,32 | 18,90 | 19,18 | -0,21% | 51.505,00 |
| 18.03.2024 | 19,26 | 19,44 | 19,20 | 19,22 | -0,72% | 24.311,00 |
| 15.03.2024 | 19,18 | 19,36 | 19,18 | 19,36 | 0,73% | 58.689,00 |
| 14.03.2024 | 19,04 | 19,52 | 19,04 | 19,22 | -0,21% | 35.857,00 |
| 13.03.2024 | 19,30 | 19,42 | 19,12 | 19,26 | -0,21% | 36.193,00 |
| 12.03.2024 | 19,32 | 19,50 | 19,22 | 19,30 | -0,41% | 25.866,00 |
| 11.03.2024 | 18,94 | 19,38 | 18,94 | 19,38 | 1,68% | 60.500,00 |
| 08.03.2024 | 18,70 | 19,12 | 18,64 | 19,06 | 1,82% | 61.899,00 |
| 07.03.2024 | 18,84 | 19,08 | 18,66 | 18,72 | 0,86% | 84.863,00 |
| 06.03.2024 | 18,44 | 18,66 | 18,44 | 18,56 | 0,43% | 10.198,00 |
| 05.03.2024 | 18,38 | 18,48 | 18,22 | 18,48 | 1,65% | 19.616,00 |
| 04.03.2024 | 18,56 | 18,66 | 18,10 | 18,18 | -2,57% | 19.102,00 |
| 01.03.2024 | 18,98 | 18,98 | 18,54 | 18,66 | -0,21% | 30.305,00 |
| 29.02.2024 | 18,94 | 18,94 | 18,70 | 18,70 | -0,85% | 53.846,00 |
| 28.02.2024 | 19,42 | 19,48 | 18,80 | 18,86 | -3,38% | 36.999,00 |
| 27.02.2024 | 19,80 | 19,80 | 19,40 | 19,52 | 0,31% | 15.445,00 |
| 26.02.2024 | 19,62 | 19,66 | 19,46 | 19,46 | -1,22% | 23.635,00 |
| 23.02.2024 | 19,90 | 19,90 | 19,60 | 19,70 | 0,20% | 13.998,00 |
| 22.02.2024 | 19,88 | 19,88 | 19,60 | 19,66 | 0,41% | 16.187,00 |
| 21.02.2024 | 19,52 | 19,68 | 19,38 | 19,58 | 0,41% | 31.751,00 |
| 20.02.2024 | 19,76 | 19,76 | 19,30 | 19,50 | -1,32% | 28.412,00 |
| 19.02.2024 | 19,64 | 19,82 | 19,64 | 19,76 | 0,61% | 20.223,00 |
| 16.02.2024 | 19,60 | 19,70 | 19,56 | 19,64 | 0,10% | 6.110,00 |
| 15.02.2024 | 19,42 | 19,70 | 19,40 | 19,62 | 0,62% | 11.007,00 |
| 14.02.2024 | 19,54 | 19,60 | 19,40 | 19,50 | 0,52% | 16.541,00 |
| 13.02.2024 | 19,70 | 19,70 | 19,34 | 19,40 | -0,82% | 16.572,00 |
| 12.02.2024 | 19,40 | 19,62 | 19,40 | 19,56 | 1,35% | 5.191,00 |
| 09.02.2024 | 19,40 | 19,50 | 19,30 | 19,30 | -0,21% | 22.576,00 |
| 08.02.2024 | 19,50 | 19,62 | 19,34 | 19,34 | -1,02% | 23.013,00 |
| 07.02.2024 | 19,66 | 19,74 | 19,46 | 19,54 | -0,61% | 20.885,00 |
| 06.02.2024 | 19,64 | 19,72 | 19,50 | 19,66 | -0,20% | 20.115,00 |
| 05.02.2024 | 19,80 | 19,80 | 19,54 | 19,70 | 0,31% | 27.504,00 |
| 02.02.2024 | 19,66 | 19,90 | 19,64 | 19,64 | 0,20% | 18.044,00 |
| 01.02.2024 | 19,76 | 19,76 | 19,24 | 19,60 | -1,01% | 37.043,00 |
| 31.01.2024 | 19,70 | 19,82 | 19,70 | 19,80 | 0,20% | 16.711,00 |
| 30.01.2024 | 19,80 | 19,84 | 19,70 | 19,76 | 0,30% | 12.584,00 |
| 29.01.2024 | 19,86 | 19,86 | 19,52 | 19,70 | -0,81% | 21.409,00 |
| 26.01.2024 | 19,82 | 19,92 | 19,54 | 19,86 | 0,30% | 25.718,00 |
| 25.01.2024 | 19,00 | 19,80 | 18,88 | 19,80 | 6,45% | 65.620,00 |
| 24.01.2024 | 18,66 | 18,78 | 18,46 | 18,60 | 0,54% | 26.457,00 |
| 23.01.2024 | 18,56 | 18,64 | 18,34 | 18,50 | -0,11% | 24.705,00 |
| 22.01.2024 | 18,70 | 18,70 | 18,44 | 18,52 | 0,54% | 10.814,00 |
| 19.01.2024 | 18,70 | 18,70 | 18,42 | 18,42 | -0,43% | 17.129,00 |
| 18.01.2024 | 18,50 | 18,64 | 18,44 | 18,50 | 0,54% | 35.893,00 |
| 17.01.2024 | 19,00 | 19,02 | 18,40 | 18,40 | -4,07% | 37.739,00 |
| 16.01.2024 | 19,12 | 19,22 | 19,02 | 19,18 | 0,00% | 8.702,00 |
| 15.01.2024 | 19,40 | 19,50 | 19,10 | 19,18 | -0,83% | 10.624,00 |
| 12.01.2024 | 19,04 | 19,40 | 19,04 | 19,34 | 1,04% | 20.064,00 |
| 11.01.2024 | 18,94 | 19,28 | 18,94 | 19,14 | 0,74% | 29.459,00 |
| 10.01.2024 | 19,06 | 19,26 | 18,94 | 19,00 | -0,31% | 14.175,00 |
| 09.01.2024 | 19,46 | 19,46 | 19,06 | 19,06 | -1,95% | 8.761,00 |
| 08.01.2024 | 19,26 | 19,44 | 18,92 | 19,44 | 1,36% | 14.661,00 |
| 05.01.2024 | 19,32 | 19,32 | 18,82 | 19,18 | -0,62% | 18.127,00 |
| 04.01.2024 | 19,14 | 19,30 | 19,08 | 19,30 | 1,58% | 11.009,00 |
| 03.01.2024 | 19,16 | 19,26 | 19,00 | 19,00 | -0,52% | 12.631,00 |
| 02.01.2024 | 18,86 | 19,26 | 18,86 | 19,10 | 1,81% | 29.894,00 |
| 29.12.2023 | 19,14 | 19,14 | 18,76 | 18,76 | -1,68% | 18.470,00 |
| 28.12.2023 | 19,16 | 19,16 | 18,88 | 19,08 | 0,42% | 18.944,00 |
| 27.12.2023 | 18,90 | 19,06 | 18,80 | 19,00 | 0,96% | 24.532,00 |
| 22.12.2023 | 18,60 | 18,82 | 18,60 | 18,82 | 1,18% | 12.823,00 |
| 21.12.2023 | 18,54 | 18,68 | 18,44 | 18,60 | 0,32% | 13.739,00 |
| 20.12.2023 | 18,40 | 18,66 | 18,34 | 18,54 | 0,54% | 25.387,00 |
| 19.12.2023 | 18,50 | 18,50 | 18,26 | 18,44 | 0,33% | 9.496,00 |
| 18.12.2023 | 18,58 | 18,58 | 18,32 | 18,38 | -0,86% | 22.221,00 |
| 15.12.2023 | 18,48 | 18,70 | 18,46 | 18,54 | 0,32% | 45.402,00 |
| 14.12.2023 | 18,00 | 18,50 | 18,00 | 18,48 | 3,82% | 55.822,00 |
| 13.12.2023 | 17,82 | 17,90 | 17,80 | 17,80 | -0,56% | 15.429,00 |
| 12.12.2023 | 17,92 | 18,10 | 17,78 | 17,90 | -0,33% | 24.382,00 |
| 11.12.2023 | 17,90 | 17,98 | 17,86 | 17,96 | 0,45% | 12.174,00 |