34,400€
0,88%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,00 | 34,70 | 34,00 | 34,50 | 1,17% | - |
| 05.06.2025 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | - |
| 04.06.2025 | 34,70 | 34,70 | 34,10 | 34,30 | -1,15% | - |
| 03.06.2025 | 34,60 | 35,00 | 34,30 | 34,70 | 0,58% | - |
| 02.06.2025 | 34,80 | 34,80 | 34,20 | 34,50 | -0,86% | - |
| 30.05.2025 | 34,50 | 34,90 | 34,10 | 34,80 | 1,46% | - |
| 29.05.2025 | 34,40 | 34,90 | 33,70 | 34,30 | 0,00% | - |
| 28.05.2025 | 34,70 | 34,80 | 34,30 | 34,30 | -1,15% | 110,00 |
| 27.05.2025 | 34,70 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 26.05.2025 | 34,40 | 34,70 | 34,20 | 34,70 | 1,17% | - |
| 23.05.2025 | 34,20 | 34,50 | 33,50 | 34,30 | 0,59% | 300,00 |
| 22.05.2025 | 34,30 | 34,50 | 33,70 | 34,10 | -0,58% | 1.470,00 |
| 21.05.2025 | 35,00 | 35,10 | 34,30 | 34,30 | -2,28% | - |
| 20.05.2025 | 35,50 | 35,70 | 34,90 | 35,10 | -1,13% | 724,00 |
| 19.05.2025 | 35,10 | 35,70 | 34,20 | 35,50 | 1,14% | - |
| 16.05.2025 | 34,50 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 15.05.2025 | 34,00 | 34,70 | 33,50 | 34,70 | 2,36% | - |
| 14.05.2025 | 33,80 | 34,10 | 33,10 | 33,90 | 0,59% | - |
| 13.05.2025 | 34,60 | 34,60 | 33,70 | 33,70 | -2,32% | - |
| 12.05.2025 | 35,20 | 36,80 | 34,30 | 34,50 | -1,71% | - |
| 09.05.2025 | 35,30 | 35,60 | 34,90 | 35,10 | -0,85% | - |
| 08.05.2025 | 35,80 | 36,30 | 35,20 | 35,40 | -0,84% | - |
| 07.05.2025 | 34,90 | 35,90 | 34,20 | 35,70 | 2,88% | - |
| 06.05.2025 | 34,80 | 34,90 | 34,30 | 34,70 | 0,00% | - |
| 05.05.2025 | 34,80 | 34,80 | 34,10 | 34,70 | 0,00% | - |
| 02.05.2025 | 34,90 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 30.04.2025 | 34,70 | 34,90 | 33,80 | 34,50 | -1,15% | - |
| 29.04.2025 | 34,80 | 35,10 | 34,50 | 34,90 | 0,00% | - |
| 28.04.2025 | 34,60 | 35,10 | 34,40 | 34,90 | 0,58% | - |
| 25.04.2025 | 34,80 | 35,10 | 34,50 | 34,70 | -0,57% | - |
| 24.04.2025 | 34,80 | 35,10 | 34,30 | 34,90 | 0,58% | - |
| 23.04.2025 | 34,20 | 35,10 | 34,20 | 34,70 | 1,76% | - |
| 22.04.2025 | 32,90 | 34,30 | 32,90 | 34,10 | -1,16% | - |
| 17.04.2025 | 34,20 | 35,10 | 33,90 | 34,50 | 0,88% | - |
| 16.04.2025 | 35,00 | 35,00 | 34,00 | 34,20 | -2,01% | - |
| 15.04.2025 | 34,60 | 35,10 | 34,50 | 34,90 | 1,16% | 120,00 |
| 14.04.2025 | 34,30 | 34,70 | 33,90 | 34,50 | 1,77% | - |
| 11.04.2025 | 33,70 | 34,10 | 32,80 | 33,90 | 0,30% | - |
| 10.04.2025 | 34,70 | 34,90 | 33,50 | 33,80 | -3,15% | 120,00 |
| 09.04.2025 | 33,80 | 35,10 | 32,30 | 34,90 | 2,95% | 60,00 |
| 08.04.2025 | 34,30 | 35,20 | 33,50 | 33,90 | -0,59% | 2,00 |
| 07.04.2025 | 34,00 | 34,50 | 32,30 | 34,10 | 0,00% | 23,00 |
| 04.04.2025 | 36,80 | 36,80 | 33,70 | 34,10 | -5,54% | - |
| 03.04.2025 | 37,50 | 37,50 | 35,10 | 36,10 | -3,73% | 318,00 |
| 02.04.2025 | 37,30 | 37,60 | 37,10 | 37,50 | 0,00% | - |
| 01.04.2025 | 37,10 | 37,50 | 36,90 | 37,50 | 1,08% | 76,00 |
| 31.03.2025 | 36,90 | 37,30 | 36,70 | 37,10 | 0,54% | - |
| 28.03.2025 | 36,90 | 37,10 | 36,70 | 36,90 | 0,00% | - |
| 27.03.2025 | 36,90 | 37,40 | 36,70 | 36,90 | -0,54% | 30,00 |
| 26.03.2025 | 37,10 | 37,30 | 36,70 | 37,10 | 0,00% | - |
| 25.03.2025 | 36,90 | 37,20 | 36,50 | 37,10 | 0,54% | - |
| 24.03.2025 | 36,10 | 37,10 | 36,10 | 36,90 | 1,65% | - |
| 21.03.2025 | 36,50 | 36,90 | 36,10 | 36,30 | -0,55% | - |
| 20.03.2025 | 36,00 | 36,70 | 36,00 | 36,50 | 1,11% | - |
| 19.03.2025 | 35,60 | 36,40 | 35,60 | 36,10 | 1,40% | - |
| 18.03.2025 | 36,00 | 36,30 | 35,30 | 35,60 | -1,11% | - |
| 17.03.2025 | 36,20 | 36,70 | 35,90 | 36,00 | -0,83% | - |
| 14.03.2025 | 35,60 | 36,30 | 35,40 | 36,30 | 1,97% | 43,00 |
| 13.03.2025 | 35,90 | 36,20 | 35,50 | 35,60 | -0,84% | - |
| 12.03.2025 | 35,60 | 36,10 | 35,50 | 35,90 | 0,84% | - |
| 11.03.2025 | 35,70 | 35,90 | 35,30 | 35,60 | 0,00% | - |
| 10.03.2025 | 35,60 | 35,70 | 35,10 | 35,60 | 0,28% | - |
| 07.03.2025 | 35,80 | 35,90 | 35,10 | 35,50 | -0,56% | - |
| 06.03.2025 | 36,80 | 36,80 | 35,50 | 35,70 | -2,72% | 50,00 |
| 05.03.2025 | 37,40 | 38,00 | 36,70 | 36,70 | -2,13% | 87,00 |
| 04.03.2025 | 39,50 | 39,50 | 37,50 | 37,50 | -4,58% | 40,00 |
| 03.03.2025 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | 51,00 |
| 28.02.2025 | 38,70 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 27.02.2025 | 38,10 | 38,90 | 38,10 | 38,70 | 1,57% | - |
| 26.02.2025 | 37,90 | 38,30 | 37,90 | 38,10 | 0,53% | - |
| 25.02.2025 | 38,10 | 38,30 | 37,70 | 37,90 | -0,52% | 80,00 |
| 24.02.2025 | 38,50 | 38,60 | 37,80 | 38,10 | -0,52% | - |
| 21.02.2025 | 38,10 | 38,60 | 37,90 | 38,30 | 0,52% | - |
| 20.02.2025 | 38,40 | 38,50 | 37,90 | 38,10 | -1,04% | - |
| 19.02.2025 | 38,10 | 38,50 | 38,10 | 38,50 | 1,05% | - |
| 18.02.2025 | 38,20 | 38,50 | 37,70 | 38,10 | -0,26% | 4,00 |
| 17.02.2025 | 38,30 | 38,40 | 37,90 | 38,20 | 0,79% | - |
| 14.02.2025 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | 49,00 |
| 13.02.2025 | 37,40 | 38,10 | 37,10 | 37,90 | 1,61% | - |
| 12.02.2025 | 37,30 | 37,50 | 36,30 | 37,30 | 0,54% | - |
| 11.02.2025 | 37,00 | 37,10 | 36,40 | 37,10 | 0,54% | - |
| 10.02.2025 | 36,70 | 37,10 | 36,20 | 36,90 | 0,54% | 56,00 |
| 07.02.2025 | 36,80 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 06.02.2025 | 36,60 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 05.02.2025 | 36,00 | 36,70 | 35,70 | 36,70 | 1,66% | - |
| 04.02.2025 | 36,40 | 36,60 | 35,70 | 36,10 | -1,10% | - |
| 03.02.2025 | 35,50 | 36,70 | 35,50 | 36,50 | 1,39% | - |
| 31.01.2025 | 36,30 | 36,50 | 35,70 | 36,00 | -0,83% | - |
| 30.01.2025 | 35,20 | 36,30 | 34,90 | 36,30 | 2,83% | - |
| 29.01.2025 | 35,00 | 35,50 | 34,60 | 35,30 | 1,15% | - |
| 28.01.2025 | 34,70 | 35,30 | 34,50 | 34,90 | 0,58% | - |
| 27.01.2025 | 36,00 | 36,10 | 34,30 | 34,70 | -3,34% | 1.642,00 |
| 24.01.2025 | 36,10 | 36,10 | 35,70 | 35,90 | -0,55% | - |
| 23.01.2025 | 36,30 | 36,50 | 36,10 | 36,10 | -0,55% | - |
| 22.01.2025 | 37,00 | 37,50 | 36,30 | 36,30 | -2,16% | - |
| 21.01.2025 | 37,30 | 37,50 | 36,80 | 37,10 | -0,54% | - |
| 20.01.2025 | 37,00 | 37,30 | 36,70 | 37,30 | 0,54% | - |
| 17.01.2025 | 36,90 | 37,40 | 36,80 | 37,10 | 0,54% | - |
| 16.01.2025 | 35,80 | 37,00 | 35,70 | 36,90 | 2,79% | - |
| 15.01.2025 | 35,60 | 36,10 | 35,60 | 35,90 | 0,56% | - |