1,290€
Echtzeit-Aktienkurs NSI Asset AG
Bid:
Ask:
Aktienkurse zur NSI Asset AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,45 | 1,52 | 1,32 | 1,32 | -0,38% | - |
| 29.04.2024 | 1,44 | 1,44 | 1,32 | 1,33 | 0,38% | 160,00 |
| 26.04.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 25.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
| 24.04.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,11% | 240,00 |
| 23.04.2024 | 1,44 | 1,52 | 1,35 | 1,35 | 0,00% | - |
| 22.04.2024 | 1,44 | 1,52 | 1,35 | 1,35 | 0,37% | - |
| 19.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,51% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,49% | - |
| 17.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 16.04.2024 | 1,43 | 1,52 | 1,34 | 1,35 | -5,94% | - |
| 15.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 7,52% | - |
| 12.04.2024 | 1,33 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 11.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | - |
| 10.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,13% | - |
| 09.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,31% | - |
| 08.04.2024 | 1,41 | 1,51 | 1,30 | 1,30 | 0,39% | - |
| 05.04.2024 | 1,40 | 1,40 | 1,28 | 1,30 | 0,39% | - |
| 04.04.2024 | 1,25 | 1,40 | 1,25 | 1,29 | -0,39% | 320,00 |
| 03.04.2024 | 1,42 | 1,42 | 1,27 | 1,30 | -2,63% | 20,00 |
| 02.04.2024 | 1,43 | 1,43 | 1,33 | 1,33 | 1,53% | 20,00 |
| 28.03.2024 | 1,41 | 1,41 | 1,30 | 1,31 | -4,38% | - |
| 27.03.2024 | 1,41 | 1,47 | 1,37 | 1,37 | 3,79% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,30 | 1,32 | 0,76% | 1.332,00 |
| 25.03.2024 | 1,41 | 1,41 | 1,30 | 1,31 | -1,50% | - |
| 22.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 21.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 40,00 |
| 20.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.03.2024 | 1,41 | 1,41 | 1,33 | 1,33 | 1,92% | - |
| 18.03.2024 | 1,42 | 1,42 | 1,31 | 1,31 | -0,76% | 744,00 |
| 15.03.2024 | 1,40 | 1,40 | 1,28 | 1,32 | 1,15% | - |
| 14.03.2024 | 1,39 | 1,39 | 1,27 | 1,30 | -1,52% | - |
| 13.03.2024 | 1,26 | 1,32 | 1,21 | 1,32 | 1,54% | 10.536,00 |
| 12.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 3,17% | 50,00 |
| 11.03.2024 | 1,41 | 1,41 | 1,23 | 1,26 | -17,65% | 1.750,00 |
| 08.03.2024 | 1,56 | 1,80 | 1,53 | 1,53 | 3,38% | - |
| 07.03.2024 | 1,56 | 1,70 | 1,48 | 1,48 | 12,12% | - |
| 06.03.2024 | 1,56 | 1,56 | 1,32 | 1,32 | -0,75% | 44,00 |
| 05.03.2024 | 1,56 | 1,56 | 1,32 | 1,33 | 0,76% | - |
| 04.03.2024 | 1,56 | 1,56 | 1,32 | 1,32 | 0,00% | - |
| 01.03.2024 | 1,56 | 1,56 | 1,32 | 1,32 | 0,00% | 14,00 |
| 29.02.2024 | 1,56 | 1,56 | 1,32 | 1,32 | 0,00% | - |
| 28.02.2024 | 1,43 | 1,60 | 1,32 | 1,32 | -8,01% | - |
| 27.02.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -2,05% | 100,00 |
| 26.02.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -2,33% | - |
| 23.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 4,00 |
| 22.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 104,00 |
| 21.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.02.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 19.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2,00 |
| 16.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.02.2024 | 1,50 | 1,50 | 1,37 | 1,50 | 0,00% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 13.02.2024 | 1,32 | 1,51 | 1,32 | 1,51 | 14,39% | - |
| 12.02.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 09.02.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 2.030,00 |
| 08.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 07.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 360,00 |
| 06.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.02.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 02.02.2024 | 1,20 | 1,32 | 1,17 | 1,32 | 9,13% | - |
| 01.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 31.01.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 2,55% | 8.170,00 |
| 30.01.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -2,49% | - |
| 29.01.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 4,78% | - |
| 26.01.2024 | 1,00 | 1,18 | 1,00 | 1,15 | 10,05% | - |
| 25.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -5,00% | - |
| 24.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | 138,00 |
| 23.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 4,55% | - |
| 22.01.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -6,38% | - |
| 19.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 12.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 11.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 10.01.2024 | 1,05 | 1,18 | 1,05 | 1,18 | 11,90% | - |
| 09.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 08.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 36,00 |
| 05.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 03.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 02.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 29.12.2023 | 1,25 | 1,25 | 1,05 | 1,05 | -11,39% | - |
| 28.12.2023 | 1,25 | 1,25 | 1,19 | 1,19 | 0,00% | - |
| 27.12.2023 | 1,25 | 1,26 | 1,19 | 1,19 | -0,84% | - |
| 22.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.12.2023 | 1,31 | 1,31 | 1,20 | 1,20 | -8,43% | - |
| 19.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 4,40% | - |
| 18.12.2023 | 1,31 | 1,31 | 1,25 | 1,25 | -4,21% | - |
| 15.12.2023 | 1,32 | 1,36 | 1,31 | 1,31 | -2,61% | - |
| 14.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 13.12.2023 | 1,34 | 1,38 | 1,31 | 1,33 | 11,76% | 1.044,00 |
| 12.12.2023 | 1,32 | 1,34 | 1,19 | 1,19 | -9,51% | - |
| 11.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 07.12.2023 | 1,34 | 1,34 | 1,32 | 1,32 | -1,87% | - |
| 06.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |