Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 34,71 | 34,71 | 34,71 | 34,71 | 0,00% | - |
| 01.12.2021 | 34,71 | 34,71 | 34,71 | 34,71 | -0,29% | - |
| 30.11.2021 | 34,81 | 34,81 | 34,81 | 34,81 | 0,00% | - |
| 29.11.2021 | 34,81 | 34,81 | 34,81 | 34,81 | -0,20% | - |
| 23.11.2021 | 34,88 | 34,88 | 34,88 | 34,88 | 0,20% | - |
| 22.11.2021 | 34,81 | 34,81 | 34,81 | 34,81 | 0,16% | - |
| 04.11.2021 | 34,75 | 34,75 | 34,75 | 34,75 | 6,11% | - |
| 27.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 26.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 25.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 22.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 21.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 18.10.2021 | 32,75 | 32,75 | 32,75 | 32,75 | 5,63% | - |
| 13.10.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 12.10.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 11.10.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 08.10.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 07.10.2021 | 31,01 | 31,01 | 31,01 | 31,01 | -11,73% | - |
| 07.09.2021 | 35,15 | 35,15 | 35,08 | 35,13 | -2,90% | - |
| 03.09.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 31.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 19.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 17.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 16.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 11.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 10.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 06.08.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 30.07.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 16.07.2021 | 36,18 | 36,18 | 36,18 | 36,18 | 0,70% | - |
| 15.07.2021 | 36,03 | 36,03 | 35,93 | 35,93 | 3,07% | - |
| 24.06.2021 | 34,86 | 34,86 | 34,86 | 34,86 | 0,00% | - |
| 23.06.2021 | 34,90 | 34,90 | 34,86 | 34,86 | 0,14% | - |
| 22.06.2021 | 34,81 | 34,81 | 34,81 | 34,81 | 0,58% | - |
| 21.06.2021 | 34,63 | 34,63 | 34,60 | 34,61 | 0,01% | - |
| 15.06.2021 | 34,60 | 34,60 | 34,60 | 34,60 | -0,01% | - |
| 02.06.2021 | 34,61 | 34,61 | 34,61 | 34,61 | 0,00% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 13.05.2021 | 33,21 | 33,21 | 33,21 | 33,21 | 0,00% | - |
| 12.05.2021 | 33,21 | 33,21 | 33,21 | 33,21 | 0,00% | - |
| 10.05.2021 | 33,21 | 33,21 | 33,21 | 33,21 | 0,00% | - |
| 06.05.2021 | 33,21 | 33,21 | 33,21 | 33,21 | 0,00% | - |
| 04.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.04.2021 | 34,70 | 34,70 | 34,55 | 34,55 | 2,52% | - |
| 16.03.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 12.03.2021 | 33,70 | 33,70 | 33,70 | 33,70 | -0,07% | - |
| 11.03.2021 | 33,18 | 33,90 | 33,18 | 33,73 | 1,89% | - |
| 10.03.2021 | 33,78 | 33,95 | 32,73 | 33,10 | -1,63% | - |
| 09.03.2021 | 33,30 | 34,05 | 33,30 | 33,65 | -0,07% | - |
| 08.03.2021 | 33,18 | 33,83 | 33,15 | 33,68 | 1,13% | - |
| 05.03.2021 | 33,53 | 33,63 | 33,30 | 33,30 | -0,45% | - |
| 04.03.2021 | 33,80 | 33,85 | 33,45 | 33,45 | -0,89% | - |
| 03.03.2021 | 33,86 | 33,93 | 33,63 | 33,75 | -0,30% | - |
| 02.03.2021 | 33,71 | 33,85 | 33,66 | 33,85 | 0,74% | - |
| 01.03.2021 | 33,38 | 33,68 | 33,38 | 33,60 | 0,98% | - |
| 26.02.2021 | 33,13 | 33,40 | 32,78 | 33,28 | 0,00% | - |
| 25.02.2021 | 32,80 | 33,33 | 32,80 | 33,28 | 0,99% | - |
| 24.02.2021 | 32,73 | 32,98 | 32,65 | 32,95 | 0,76% | - |
| 23.02.2021 | 32,61 | 32,83 | 32,40 | 32,70 | 2,11% | - |
| 22.02.2021 | 31,98 | 32,03 | 31,90 | 32,03 | 0,47% | - |
| 19.02.2021 | 32,16 | 32,16 | 31,70 | 31,88 | -1,24% | - |
| 18.02.2021 | 32,63 | 32,80 | 32,20 | 32,28 | -0,62% | - |
| 17.02.2021 | 32,28 | 32,60 | 32,28 | 32,48 | 0,93% | - |
| 16.02.2021 | 32,28 | 32,30 | 32,00 | 32,18 | -0,31% | - |
| 15.02.2021 | 32,08 | 32,33 | 32,00 | 32,28 | 0,78% | - |
| 12.02.2021 | 32,06 | 32,08 | 31,96 | 32,03 | 0,53% | - |
| 11.02.2021 | 31,76 | 31,86 | 31,63 | 31,86 | 1,77% | - |
| 10.02.2021 | 31,65 | 31,65 | 31,30 | 31,30 | -1,26% | - |
| 09.02.2021 | 32,18 | 32,20 | 31,68 | 31,70 | -1,55% | - |
| 08.02.2021 | 32,56 | 32,56 | 32,15 | 32,20 | -1,08% | - |
| 05.02.2021 | 32,55 | 32,55 | 32,55 | 32,55 | -0,99% | - |
| 04.02.2021 | 32,88 | 32,88 | 32,88 | 32,88 | -0,98% | - |
| 03.02.2021 | 34,16 | 34,16 | 33,13 | 33,20 | -2,80% | - |
| 29.01.2021 | 34,16 | 34,16 | 34,16 | 34,16 | 1,35% | - |
| 25.11.2020 | 33,05 | 33,98 | 32,88 | 33,70 | 1,05% | - |
| 24.11.2020 | 32,20 | 33,50 | 32,20 | 33,35 | 2,54% | - |
| 23.11.2020 | 32,08 | 33,03 | 31,95 | 32,53 | 2,28% | - |
| 20.11.2020 | 32,28 | 32,35 | 31,58 | 31,80 | -1,01% | - |
| 19.11.2020 | 33,73 | 33,73 | 32,03 | 32,13 | -3,89% | - |
| 18.11.2020 | 32,95 | 34,13 | 32,55 | 33,43 | 1,06% | - |
| 17.11.2020 | 32,20 | 33,28 | 32,10 | 33,08 | 2,40% | - |
| 16.11.2020 | 31,70 | 32,80 | 31,53 | 32,30 | 1,65% | - |
| 13.11.2020 | 32,40 | 32,85 | 31,48 | 31,78 | -2,38% | - |
| 12.11.2020 | 31,93 | 33,15 | 31,80 | 32,55 | 2,68% | - |
| 11.11.2020 | 30,98 | 32,00 | 30,13 | 31,70 | 1,36% | - |
| 10.11.2020 | 30,03 | 31,43 | 29,70 | 31,28 | 4,34% | - |
| 09.11.2020 | 28,25 | 30,53 | 27,90 | 29,98 | -0,83% | - |
| 16.09.2020 | 29,73 | 30,70 | 29,65 | 30,23 | 0,58% | - |
| 15.09.2020 | 29,30 | 30,10 | 29,20 | 30,05 | 2,74% | - |
| 14.09.2020 | 29,48 | 29,68 | 29,00 | 29,25 | 0,00% | - |
| 11.09.2020 | 29,30 | 29,55 | 28,68 | 29,25 | -1,10% | - |
| 10.09.2020 | 29,33 | 29,65 | 29,20 | 29,58 | 1,37% | - |
| 09.09.2020 | 29,33 | 29,93 | 28,88 | 29,18 | -0,34% | - |
| 08.09.2020 | 29,40 | 29,88 | 29,28 | 29,28 | -0,43% | - |
| 07.09.2020 | 29,55 | 30,03 | 29,33 | 29,40 | -0,51% | - |
| 04.09.2020 | 29,78 | 29,95 | 29,28 | 29,55 | -1,99% | - |
| 03.09.2020 | 30,16 | 30,83 | 29,80 | 30,15 | 0,84% | - |
| 02.09.2020 | 30,05 | 30,48 | 29,55 | 29,90 | -0,42% | - |
| 01.09.2020 | 29,95 | 30,63 | 29,05 | 30,03 | 0,84% | - |