29,900€
-0,33%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,00 | 30,30 | 29,90 | 30,00 | 0,00% | - |
| 05.09.2024 | 30,00 | 30,10 | 29,80 | 30,00 | 0,00% | - |
| 04.09.2024 | 30,00 | 30,30 | 29,70 | 30,00 | 0,00% | - |
| 03.09.2024 | 29,90 | 30,30 | 29,70 | 30,00 | 0,33% | - |
| 02.09.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 30.08.2024 | 29,60 | 29,90 | 29,50 | 29,90 | 1,01% | - |
| 29.08.2024 | 29,60 | 29,90 | 29,30 | 29,60 | 0,00% | - |
| 28.08.2024 | 29,30 | 29,80 | 29,30 | 29,60 | 1,37% | - |
| 27.08.2024 | 29,40 | 29,50 | 29,10 | 29,20 | -0,68% | - |
| 26.08.2024 | 29,10 | 29,50 | 29,10 | 29,40 | 1,38% | - |
| 23.08.2024 | 29,30 | 29,50 | 29,00 | 29,00 | -1,02% | - |
| 22.08.2024 | 29,00 | 29,40 | 28,90 | 29,30 | 1,38% | - |
| 21.08.2024 | 28,90 | 29,30 | 28,80 | 28,90 | 0,00% | - |
| 20.08.2024 | 29,00 | 29,10 | 28,70 | 28,90 | -0,34% | - |
| 19.08.2024 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 16.08.2024 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 15.08.2024 | 29,00 | 29,40 | 28,70 | 28,90 | -0,34% | - |
| 14.08.2024 | 28,80 | 29,10 | 28,50 | 29,00 | 0,35% | - |
| 13.08.2024 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 12.08.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 09.08.2024 | 28,40 | 28,80 | 28,10 | 28,80 | 1,05% | - |
| 08.08.2024 | 28,50 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 07.08.2024 | 28,30 | 29,30 | 28,30 | 28,50 | 0,71% | - |
| 06.08.2024 | 27,90 | 28,70 | 27,90 | 28,30 | 1,43% | - |
| 05.08.2024 | 29,20 | 29,30 | 27,70 | 27,90 | -4,12% | - |
| 02.08.2024 | 29,40 | 29,70 | 28,70 | 29,10 | -1,02% | - |
| 01.08.2024 | 28,90 | 29,50 | 28,90 | 29,40 | 1,73% | - |
| 31.07.2024 | 29,00 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 30.07.2024 | 29,00 | 29,20 | 28,90 | 29,10 | 0,34% | - |
| 29.07.2024 | 28,90 | 29,20 | 28,70 | 29,00 | 0,35% | - |
| 26.07.2024 | 28,70 | 28,90 | 28,60 | 28,90 | 0,70% | - |
| 25.07.2024 | 28,30 | 29,10 | 28,30 | 28,70 | 0,35% | - |
| 24.07.2024 | 28,20 | 28,70 | 28,10 | 28,60 | 1,78% | - |
| 23.07.2024 | 28,30 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 22.07.2024 | 28,00 | 28,30 | 28,00 | 28,30 | 1,07% | - |
| 19.07.2024 | 28,20 | 28,30 | 27,70 | 28,00 | -0,71% | - |
| 18.07.2024 | 28,10 | 28,50 | 27,90 | 28,20 | 0,36% | - |
| 17.07.2024 | 27,60 | 28,30 | 27,20 | 28,10 | 2,18% | - |
| 16.07.2024 | 27,30 | 27,70 | 27,30 | 27,50 | 0,73% | - |
| 15.07.2024 | 27,50 | 27,70 | 27,10 | 27,30 | -1,09% | - |
| 12.07.2024 | 27,30 | 27,70 | 27,30 | 27,60 | 1,10% | - |
| 11.07.2024 | 27,10 | 27,50 | 26,70 | 27,30 | 0,74% | - |
| 10.07.2024 | 26,70 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 09.07.2024 | 26,40 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 08.07.2024 | 26,30 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 05.07.2024 | 26,50 | 26,70 | 26,30 | 26,40 | -0,38% | - |
| 04.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 03.07.2024 | 26,60 | 26,90 | 26,40 | 26,50 | -0,38% | - |
| 02.07.2024 | 26,70 | 26,70 | 26,50 | 26,60 | -0,37% | - |
| 01.07.2024 | 27,10 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 28.06.2024 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 27.06.2024 | 27,10 | 27,30 | 26,90 | 27,10 | -0,37% | - |
| 26.06.2024 | 26,90 | 27,20 | 26,70 | 27,20 | 1,49% | - |
| 25.06.2024 | 27,00 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 24.06.2024 | 26,70 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 21.06.2024 | 26,50 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 20.06.2024 | 26,10 | 26,70 | 26,10 | 26,50 | 1,53% | - |
| 19.06.2024 | 26,40 | 26,40 | 26,10 | 26,10 | 0,00% | - |
| 18.06.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 17.06.2024 | 26,30 | 26,50 | 26,00 | 26,00 | -1,14% | - |
| 14.06.2024 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 13.06.2024 | 26,10 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 12.06.2024 | 26,30 | 26,70 | 25,90 | 26,10 | -1,14% | - |
| 11.06.2024 | 26,40 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 10.06.2024 | 26,20 | 26,50 | 26,10 | 26,40 | 1,15% | - |
| 07.06.2024 | 26,20 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 06.06.2024 | 26,50 | 26,50 | 26,10 | 26,20 | -1,13% | - |
| 05.06.2024 | 26,70 | 27,00 | 26,30 | 26,50 | -0,75% | - |
| 04.06.2024 | 26,00 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 03.06.2024 | 26,80 | 26,90 | 26,30 | 26,30 | -1,50% | - |
| 31.05.2024 | 25,90 | 26,90 | 25,70 | 26,70 | 3,09% | - |
| 30.05.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 29.05.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 28.05.2024 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 27.05.2024 | 25,90 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 24.05.2024 | 25,90 | 25,90 | 25,70 | 25,90 | -0,38% | - |
| 23.05.2024 | 26,70 | 26,90 | 25,90 | 26,00 | -2,62% | - |
| 22.05.2024 | 26,90 | 27,20 | 26,60 | 26,70 | -0,74% | - |
| 21.05.2024 | 26,80 | 27,10 | 26,70 | 26,90 | 0,37% | - |
| 20.05.2024 | 26,90 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 17.05.2024 | 26,70 | 26,90 | 26,70 | 26,90 | 0,00% | - |
| 16.05.2024 | 26,70 | 27,20 | 26,70 | 26,90 | 0,37% | 30,00 |
| 15.05.2024 | 26,70 | 27,00 | 26,70 | 26,80 | 0,37% | - |
| 14.05.2024 | 26,70 | 26,90 | 26,40 | 26,70 | 0,00% | - |
| 13.05.2024 | 26,60 | 27,00 | 26,50 | 26,70 | 0,00% | - |
| 10.05.2024 | 26,90 | 26,90 | 26,50 | 26,70 | -0,37% | - |
| 09.05.2024 | 26,70 | 26,90 | 26,30 | 26,80 | 0,37% | - |
| 08.05.2024 | 27,00 | 27,50 | 26,50 | 26,70 | -1,11% | 320,00 |
| 07.05.2024 | 26,70 | 27,10 | 26,40 | 27,00 | 1,12% | - |
| 06.05.2024 | 26,50 | 26,70 | 26,30 | 26,70 | 0,75% | - |
| 03.05.2024 | 26,70 | 26,70 | 25,90 | 26,50 | 0,00% | - |
| 02.05.2024 | 25,50 | 26,60 | 25,50 | 26,50 | 1,15% | 5,00 |
| 30.04.2024 | 26,10 | 26,30 | 25,50 | 26,20 | 0,77% | 100,00 |
| 29.04.2024 | 26,10 | 26,30 | 25,90 | 26,00 | -0,38% | - |
| 26.04.2024 | 26,20 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 25.04.2024 | 26,30 | 26,50 | 25,90 | 26,20 | -0,38% | - |
| 24.04.2024 | 26,10 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 23.04.2024 | 26,20 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 22.04.2024 | 25,90 | 26,30 | 25,80 | 26,20 | 1,16% | - |
| 19.04.2024 | 25,50 | 26,10 | 25,50 | 25,90 | 1,17% | - |