35,500€
-0,28%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,70 | 35,70 | 35,50 | 35,70 | 0,28% | - |
| 13.03.2025 | 35,70 | 36,10 | 35,40 | 35,60 | -0,84% | 3.374,00 |
| 12.03.2025 | 35,70 | 36,10 | 35,50 | 35,90 | 1,13% | 180,00 |
| 11.03.2025 | 35,50 | 35,90 | 35,30 | 35,50 | -0,56% | - |
| 10.03.2025 | 35,50 | 35,70 | 35,00 | 35,70 | 0,56% | 716,00 |
| 07.03.2025 | 35,80 | 35,90 | 35,10 | 35,50 | -1,11% | 467,00 |
| 06.03.2025 | 36,50 | 36,70 | 35,50 | 35,90 | -2,71% | 2.764,00 |
| 05.03.2025 | 37,50 | 37,70 | 36,70 | 36,90 | -2,12% | 148,00 |
| 04.03.2025 | 39,30 | 39,30 | 37,70 | 37,70 | -4,56% | 2.310,00 |
| 03.03.2025 | 39,30 | 39,50 | 38,90 | 39,50 | 1,02% | 2.336,00 |
| 28.02.2025 | 38,70 | 39,30 | 38,40 | 39,10 | 1,03% | 2.283,00 |
| 27.02.2025 | 38,30 | 38,90 | 38,10 | 38,70 | 1,04% | 280,00 |
| 26.02.2025 | 38,10 | 38,30 | 37,90 | 38,30 | 1,06% | 216,00 |
| 25.02.2025 | 38,10 | 38,30 | 37,70 | 37,90 | -1,04% | 180,00 |
| 24.02.2025 | 38,20 | 38,50 | 37,80 | 38,30 | 0,00% | 553,00 |
| 21.02.2025 | 38,10 | 38,50 | 37,90 | 38,30 | 1,06% | - |
| 20.02.2025 | 38,30 | 38,50 | 37,90 | 37,90 | -1,04% | 572,00 |
| 19.02.2025 | 38,10 | 38,50 | 38,10 | 38,30 | 0,52% | 461,00 |
| 18.02.2025 | 38,30 | 38,60 | 37,70 | 38,10 | 0,26% | 816,00 |
| 17.02.2025 | 37,90 | 38,20 | 37,90 | 38,00 | 0,26% | 299,00 |
| 14.02.2025 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | 314,00 |
| 13.02.2025 | 37,30 | 38,10 | 37,10 | 37,90 | 1,07% | 938,00 |
| 12.02.2025 | 37,10 | 37,50 | 36,30 | 37,50 | 1,63% | 530,00 |
| 11.02.2025 | 36,90 | 37,10 | 36,50 | 36,90 | 0,00% | 351,00 |
| 10.02.2025 | 36,60 | 37,10 | 36,20 | 36,90 | 0,54% | - |
| 07.02.2025 | 36,70 | 37,10 | 36,70 | 36,70 | 0,00% | 267,00 |
| 06.02.2025 | 36,70 | 37,00 | 36,50 | 36,70 | 0,00% | 1.053,00 |
| 05.02.2025 | 35,90 | 36,70 | 35,70 | 36,70 | 1,66% | - |
| 04.02.2025 | 36,60 | 36,60 | 35,70 | 36,10 | -1,63% | - |
| 03.02.2025 | 35,70 | 36,70 | 35,50 | 36,70 | 2,23% | 1,00 |
| 31.01.2025 | 36,30 | 36,50 | 35,70 | 35,90 | -1,10% | 182,00 |
| 30.01.2025 | 35,30 | 36,30 | 34,90 | 36,30 | 2,83% | 672,00 |
| 29.01.2025 | 34,90 | 35,50 | 34,90 | 35,30 | 1,15% | - |
| 28.01.2025 | 34,70 | 35,30 | 34,50 | 34,90 | 1,16% | - |
| 27.01.2025 | 35,90 | 36,10 | 34,30 | 34,50 | -4,43% | 1.188,00 |
| 24.01.2025 | 35,90 | 36,10 | 35,70 | 36,10 | 0,00% | 186,00 |
| 23.01.2025 | 36,30 | 36,40 | 36,10 | 36,10 | -0,55% | 106,00 |
| 22.01.2025 | 37,10 | 37,30 | 36,30 | 36,30 | -2,16% | 799,00 |
| 21.01.2025 | 37,50 | 37,50 | 36,90 | 37,10 | 0,00% | 437,00 |
| 20.01.2025 | 36,90 | 37,30 | 36,70 | 37,10 | 0,54% | 298,00 |
| 17.01.2025 | 37,10 | 37,30 | 36,70 | 36,90 | 0,00% | 210,00 |
| 16.01.2025 | 35,90 | 36,90 | 35,70 | 36,90 | 3,36% | - |
| 15.01.2025 | 35,70 | 36,20 | 35,60 | 35,70 | 0,00% | 47,00 |
| 14.01.2025 | 35,50 | 35,90 | 35,30 | 35,70 | 0,00% | - |
| 13.01.2025 | 35,30 | 35,80 | 35,10 | 35,70 | 1,13% | 157,00 |
| 10.01.2025 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | 60,00 |
| 09.01.2025 | 35,30 | 35,50 | 35,30 | 35,30 | 0,00% | 100,00 |
| 08.01.2025 | 34,70 | 35,40 | 34,50 | 35,30 | 2,32% | 530,00 |
| 07.01.2025 | 34,10 | 34,70 | 34,10 | 34,50 | 0,58% | 61,00 |
| 06.01.2025 | 35,30 | 35,30 | 34,10 | 34,30 | -2,83% | 15,00 |
| 03.01.2025 | 35,50 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 02.01.2025 | 35,50 | 36,00 | 35,30 | 35,30 | 0,57% | 414,00 |
| 30.12.2024 | 35,10 | 35,30 | 35,10 | 35,10 | -0,57% | 15,00 |
| 27.12.2024 | 35,30 | 35,70 | 35,10 | 35,30 | 1,15% | 1.148,00 |
| 23.12.2024 | 34,70 | 34,90 | 34,40 | 34,90 | 0,00% | 2,00 |
| 20.12.2024 | 34,50 | 34,90 | 33,60 | 34,90 | 0,58% | 378,00 |
| 19.12.2024 | 34,10 | 34,90 | 34,10 | 34,70 | 1,17% | 25,00 |
| 18.12.2024 | 34,50 | 34,90 | 34,30 | 34,30 | -0,58% | 225,00 |
| 17.12.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | 105,00 |
| 16.12.2024 | 34,70 | 35,10 | 34,50 | 34,50 | -0,58% | 116,00 |
| 13.12.2024 | 34,90 | 35,10 | 34,70 | 34,70 | 0,00% | - |
| 12.12.2024 | 34,90 | 35,30 | 34,70 | 34,70 | -1,14% | 1.218,00 |
| 11.12.2024 | 34,70 | 35,10 | 34,70 | 35,10 | 1,15% | 114,00 |
| 10.12.2024 | 34,70 | 34,90 | 34,30 | 34,70 | -0,57% | - |
| 09.12.2024 | 35,20 | 35,20 | 34,70 | 34,90 | -0,57% | 59,00 |
| 06.12.2024 | 35,30 | 35,30 | 34,90 | 35,10 | -0,57% | - |
| 05.12.2024 | 35,50 | 35,50 | 35,10 | 35,30 | 0,00% | 80,00 |
| 04.12.2024 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | 136,00 |
| 03.12.2024 | 35,50 | 35,70 | 35,30 | 35,30 | -0,56% | 118,00 |
| 02.12.2024 | 36,50 | 36,50 | 35,50 | 35,50 | -1,66% | 672,00 |
| 29.11.2024 | 36,30 | 36,40 | 35,90 | 36,10 | -0,55% | 140,00 |
| 28.11.2024 | 36,30 | 36,40 | 36,30 | 36,30 | 0,00% | 100,00 |
| 27.11.2024 | 36,50 | 36,50 | 36,10 | 36,30 | -0,55% | - |
| 26.11.2024 | 36,30 | 36,50 | 36,00 | 36,50 | 0,55% | 64,00 |
| 25.11.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | 311,00 |
| 22.11.2024 | 36,10 | 36,70 | 36,10 | 36,10 | 0,00% | 41,00 |
| 21.11.2024 | 35,30 | 36,10 | 35,30 | 36,10 | 2,85% | - |
| 20.11.2024 | 35,10 | 35,40 | 35,00 | 35,10 | 0,00% | 478,00 |
| 19.11.2024 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | 274,00 |
| 18.11.2024 | 34,80 | 34,80 | 34,30 | 34,70 | 0,00% | 1.560,00 |
| 15.11.2024 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | - |
| 14.11.2024 | 34,30 | 34,60 | 34,10 | 34,10 | -0,58% | 116,00 |
| 13.11.2024 | 33,70 | 34,50 | 33,70 | 34,30 | 1,18% | 4.595,00 |
| 12.11.2024 | 34,10 | 35,00 | 33,90 | 33,90 | -0,59% | 1.242,00 |
| 11.11.2024 | 33,70 | 34,80 | 33,70 | 34,10 | 1,19% | 2.445,00 |
| 08.11.2024 | 32,50 | 33,70 | 32,50 | 33,70 | 4,33% | - |
| 07.11.2024 | 32,70 | 32,80 | 32,30 | 32,30 | -1,82% | 19,00 |
| 06.11.2024 | 32,70 | 33,50 | 32,30 | 32,90 | 1,86% | 2.762,00 |
| 05.11.2024 | 32,00 | 32,60 | 31,70 | 32,30 | 0,62% | 671,00 |
| 04.11.2024 | 32,00 | 32,10 | 31,50 | 32,10 | 0,63% | 1.380,00 |
| 01.11.2024 | 32,50 | 32,50 | 31,70 | 31,90 | -1,24% | 155,00 |
| 31.10.2024 | 31,90 | 32,70 | 31,90 | 32,30 | 0,00% | 1.826,00 |
| 30.10.2024 | 31,80 | 32,70 | 31,60 | 32,30 | 1,25% | 1.761,00 |
| 29.10.2024 | 32,50 | 32,60 | 31,70 | 31,90 | -1,24% | 120,00 |
| 28.10.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 25.10.2024 | 32,50 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 24.10.2024 | 32,70 | 32,90 | 32,50 | 32,50 | -0,61% | - |
| 23.10.2024 | 32,10 | 32,70 | 32,10 | 32,70 | 1,87% | 259,00 |
| 22.10.2024 | 32,30 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 21.10.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |