19,670€
1,81%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,42 | 19,70 | 19,42 | 19,70 | 1,97% | - |
| 16.05.2024 | 19,52 | 19,60 | 19,32 | 19,32 | -1,63% | - |
| 15.05.2024 | 19,64 | 19,64 | 19,48 | 19,64 | -1,21% | - |
| 14.05.2024 | 19,96 | 19,96 | 19,82 | 19,88 | 0,40% | - |
| 13.05.2024 | 19,88 | 19,88 | 19,72 | 19,80 | -1,00% | - |
| 10.05.2024 | 19,96 | 20,00 | 19,90 | 20,00 | 2,35% | - |
| 09.05.2024 | 19,20 | 19,54 | 19,12 | 19,54 | 3,17% | - |
| 08.05.2024 | 19,06 | 19,08 | 18,94 | 18,94 | 0,85% | - |
| 07.05.2024 | 18,70 | 18,80 | 18,70 | 18,78 | 1,29% | - |
| 06.05.2024 | 18,02 | 18,54 | 18,02 | 18,54 | 4,16% | - |
| 03.05.2024 | 17,68 | 17,80 | 17,68 | 17,80 | 1,25% | - |
| 02.05.2024 | 17,58 | 17,64 | 17,58 | 17,58 | 0,00% | - |
| 30.04.2024 | 17,84 | 17,84 | 17,58 | 17,58 | -1,90% | - |
| 29.04.2024 | 17,56 | 17,92 | 17,56 | 17,92 | 2,87% | - |
| 26.04.2024 | 17,06 | 17,42 | 17,06 | 17,42 | 3,08% | - |
| 25.04.2024 | 17,02 | 17,02 | 16,90 | 16,90 | -0,82% | - |
| 24.04.2024 | 17,06 | 17,06 | 17,04 | 17,04 | -0,35% | - |
| 23.04.2024 | 17,22 | 17,28 | 17,10 | 17,10 | -3,82% | - |
| 22.04.2024 | 17,62 | 17,78 | 17,62 | 17,78 | 1,95% | - |
| 19.04.2024 | 17,38 | 17,44 | 17,38 | 17,44 | -0,80% | - |
| 18.04.2024 | 17,44 | 17,58 | 17,38 | 17,58 | 0,23% | 100,00 |
| 17.04.2024 | 17,60 | 17,60 | 17,54 | 17,54 | -0,79% | - |
| 16.04.2024 | 17,66 | 17,74 | 17,66 | 17,68 | -2,10% | - |
| 15.04.2024 | 18,18 | 18,20 | 18,06 | 18,06 | -1,20% | - |
| 12.04.2024 | 18,26 | 18,28 | 18,24 | 18,28 | 0,99% | - |
| 11.04.2024 | 17,92 | 18,10 | 17,92 | 18,10 | 0,78% | - |
| 10.04.2024 | 18,24 | 18,24 | 17,96 | 17,96 | -1,97% | - |
| 09.04.2024 | 18,16 | 18,32 | 18,16 | 18,32 | -0,11% | - |
| 08.04.2024 | 18,28 | 18,34 | 18,28 | 18,34 | 0,11% | - |
| 05.04.2024 | 18,36 | 18,38 | 18,32 | 18,32 | -0,76% | - |
| 04.04.2024 | 18,36 | 18,46 | 18,36 | 18,46 | 1,21% | - |
| 03.04.2024 | 18,30 | 18,30 | 18,24 | 18,24 | -1,19% | - |
| 02.04.2024 | 18,82 | 18,82 | 18,46 | 18,46 | -2,12% | - |
| 28.03.2024 | 18,78 | 18,88 | 18,78 | 18,86 | -0,42% | - |
| 27.03.2024 | 18,88 | 18,94 | 18,88 | 18,94 | -0,21% | - |
| 26.03.2024 | 19,04 | 19,04 | 18,96 | 18,98 | 0,00% | - |
| 25.03.2024 | 18,94 | 18,98 | 18,94 | 18,98 | 0,21% | - |
| 22.03.2024 | 19,14 | 19,16 | 18,94 | 18,94 | -0,84% | - |
| 21.03.2024 | 19,14 | 19,20 | 19,10 | 19,10 | -0,21% | - |
| 20.03.2024 | 19,02 | 19,14 | 19,02 | 19,14 | 0,31% | - |
| 19.03.2024 | 19,18 | 19,18 | 19,08 | 19,08 | -0,73% | - |
| 18.03.2024 | 19,16 | 19,22 | 19,16 | 19,22 | -0,10% | - |
| 15.03.2024 | 19,06 | 19,24 | 19,06 | 19,24 | 0,42% | - |
| 14.03.2024 | 19,04 | 19,16 | 19,04 | 19,16 | -0,10% | - |
| 13.03.2024 | 19,14 | 19,18 | 19,04 | 19,18 | -0,62% | - |
| 12.03.2024 | 19,14 | 19,32 | 19,14 | 19,30 | 2,12% | - |
| 11.03.2024 | 19,02 | 19,02 | 18,90 | 18,90 | 0,21% | - |
| 08.03.2024 | 18,50 | 18,86 | 18,50 | 18,86 | 1,29% | - |
| 07.03.2024 | 18,54 | 18,62 | 18,54 | 18,62 | 0,98% | - |
| 06.03.2024 | 18,46 | 18,46 | 18,44 | 18,44 | 1,65% | - |
| 05.03.2024 | 18,16 | 18,16 | 18,12 | 18,14 | -0,22% | - |
| 04.03.2024 | 18,46 | 18,46 | 18,18 | 18,18 | -2,15% | - |
| 01.03.2024 | 18,60 | 18,60 | 18,58 | 18,58 | -0,21% | - |
| 29.02.2024 | 18,72 | 18,72 | 18,62 | 18,62 | -0,43% | - |
| 28.02.2024 | 19,34 | 19,34 | 18,70 | 18,70 | -3,51% | - |
| 27.02.2024 | 19,34 | 19,38 | 19,34 | 19,38 | -0,21% | - |
| 26.02.2024 | 19,48 | 19,50 | 19,42 | 19,42 | -0,61% | - |
| 23.02.2024 | 19,56 | 19,56 | 19,50 | 19,54 | -0,41% | - |
| 22.02.2024 | 19,66 | 19,66 | 19,52 | 19,62 | 1,03% | - |
| 21.02.2024 | 19,40 | 19,42 | 19,32 | 19,42 | 0,73% | - |
| 20.02.2024 | 19,30 | 19,30 | 19,28 | 19,28 | -1,73% | - |
| 19.02.2024 | 19,64 | 19,64 | 19,58 | 19,62 | 0,72% | - |
| 16.02.2024 | 19,54 | 19,54 | 19,48 | 19,48 | 0,52% | - |
| 15.02.2024 | 19,34 | 19,38 | 19,32 | 19,38 | 0,00% | - |
| 14.02.2024 | 19,30 | 19,38 | 19,26 | 19,38 | 0,00% | - |
| 13.02.2024 | 19,50 | 19,50 | 19,38 | 19,38 | -0,31% | - |
| 12.02.2024 | 19,28 | 19,44 | 19,28 | 19,44 | 1,04% | - |
| 09.02.2024 | 19,28 | 19,28 | 19,24 | 19,24 | 0,10% | - |
| 08.02.2024 | 19,50 | 19,50 | 19,22 | 19,22 | -1,84% | - |
| 07.02.2024 | 19,44 | 19,58 | 19,44 | 19,58 | 0,10% | - |
| 06.02.2024 | 19,56 | 19,56 | 19,38 | 19,56 | -0,41% | - |
| 05.02.2024 | 19,54 | 19,64 | 19,54 | 19,64 | 0,20% | - |
| 02.02.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 1,77% | - |
| 01.02.2024 | 19,30 | 19,30 | 19,24 | 19,26 | -1,73% | - |
| 31.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,41% | - |
| 30.01.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,10% | - |
| 29.01.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,51% | - |
| 26.01.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -1,57% | - |
| 25.01.2024 | 18,75 | 19,85 | 18,74 | 19,75 | 6,99% | - |
| 24.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,33% | - |
| 23.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,33% | - |
| 22.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,11% | - |
| 19.01.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,43% | - |
| 18.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,02% | - |
| 17.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,16% | - |
| 16.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,35% | - |
| 15.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,63% | - |
| 12.01.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 1,06% | - |
| 11.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
| 10.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,25% | - |
| 09.01.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 1,27% | - |
| 08.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,21% | - |
| 05.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | - |
| 04.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,63% | - |
| 03.01.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,17% | - |
| 02.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | - |
| 29.12.2023 | 18,84 | 18,84 | 18,84 | 18,84 | -0,63% | - |
| 28.12.2023 | 18,96 | 18,96 | 18,96 | 18,96 | 1,50% | - |
| 27.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 0,65% | - |
| 22.12.2023 | 18,56 | 18,56 | 18,56 | 18,56 | 1,20% | - |