35,900€
-1,64%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 36,70 | 36,70 | 35,70 | 35,70 | -2,19% | 166,00 |
| 14.08.2025 | 36,50 | 36,70 | 36,30 | 36,50 | 0,00% | 672,00 |
| 13.08.2025 | 36,30 | 36,50 | 36,10 | 36,50 | 0,55% | - |
| 12.08.2025 | 36,70 | 36,70 | 35,70 | 36,30 | 0,00% | - |
| 11.08.2025 | 36,50 | 36,70 | 36,30 | 36,30 | 0,55% | 40,00 |
| 08.08.2025 | 36,50 | 36,60 | 35,90 | 36,10 | -0,55% | 108,00 |
| 07.08.2025 | 36,10 | 36,30 | 35,70 | 36,30 | 1,11% | 4,00 |
| 06.08.2025 | 37,20 | 37,20 | 35,90 | 35,90 | -2,71% | 615,00 |
| 05.08.2025 | 37,50 | 37,70 | 36,90 | 36,90 | -1,60% | - |
| 04.08.2025 | 37,00 | 37,50 | 36,90 | 37,50 | 1,63% | - |
| 01.08.2025 | 36,90 | 37,10 | 36,50 | 36,90 | -0,54% | - |
| 31.07.2025 | 37,10 | 37,30 | 36,70 | 37,10 | 0,00% | 164,00 |
| 30.07.2025 | 36,50 | 37,50 | 36,50 | 37,10 | 2,20% | 194,00 |
| 29.07.2025 | 35,70 | 36,50 | 35,70 | 36,30 | 2,25% | - |
| 28.07.2025 | 36,70 | 37,00 | 35,50 | 35,50 | -1,11% | 654,00 |
| 25.07.2025 | 35,70 | 35,90 | 35,40 | 35,90 | 0,56% | 550,00 |
| 24.07.2025 | 35,30 | 35,70 | 35,30 | 35,70 | 1,13% | 1.027,00 |
| 23.07.2025 | 36,10 | 36,10 | 35,10 | 35,30 | -1,67% | - |
| 22.07.2025 | 35,80 | 35,90 | 35,50 | 35,90 | 0,56% | 101,00 |
| 21.07.2025 | 35,40 | 35,90 | 35,10 | 35,70 | 1,71% | 399,00 |
| 18.07.2025 | 34,50 | 35,30 | 34,50 | 35,10 | 1,74% | 131,00 |
| 17.07.2025 | 34,70 | 34,90 | 34,50 | 34,50 | 0,00% | 1.749,00 |
| 16.07.2025 | 34,50 | 34,70 | 33,90 | 34,50 | 0,00% | - |
| 15.07.2025 | 34,10 | 34,70 | 34,10 | 34,50 | 1,17% | - |
| 14.07.2025 | 33,70 | 34,50 | 33,70 | 34,10 | 1,19% | 1,00 |
| 11.07.2025 | 33,90 | 33,90 | 33,50 | 33,70 | 0,00% | 8,00 |
| 10.07.2025 | 33,50 | 33,90 | 32,80 | 33,70 | 0,60% | 1.481,00 |
| 09.07.2025 | 33,50 | 33,70 | 33,10 | 33,50 | 0,60% | - |
| 08.07.2025 | 33,70 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 07.07.2025 | 33,70 | 33,90 | 33,50 | 33,70 | 0,60% | - |
| 04.07.2025 | 33,50 | 33,50 | 33,30 | 33,50 | -0,59% | - |
| 03.07.2025 | 33,30 | 33,90 | 33,30 | 33,70 | 0,90% | - |
| 02.07.2025 | 34,10 | 34,10 | 33,00 | 33,40 | -2,05% | 1.780,00 |
| 01.07.2025 | 34,10 | 34,30 | 33,90 | 34,10 | -0,58% | - |
| 30.06.2025 | 34,30 | 34,30 | 33,90 | 34,30 | 0,00% | - |
| 27.06.2025 | 33,90 | 34,30 | 33,70 | 34,30 | 1,78% | - |
| 26.06.2025 | 34,00 | 34,10 | 33,70 | 33,70 | -1,17% | 120,00 |
| 25.06.2025 | 34,90 | 35,10 | 34,10 | 34,10 | -2,29% | - |
| 24.06.2025 | 35,10 | 35,30 | 34,90 | 34,90 | 0,00% | 232,00 |
| 23.06.2025 | 34,30 | 35,10 | 34,30 | 34,90 | 1,75% | - |
| 20.06.2025 | 34,10 | 34,50 | 34,10 | 34,30 | 1,18% | - |
| 19.06.2025 | 34,30 | 34,30 | 33,90 | 33,90 | -1,74% | - |
| 18.06.2025 | 34,10 | 34,50 | 34,10 | 34,50 | 0,58% | - |
| 17.06.2025 | 33,90 | 34,50 | 33,70 | 34,30 | 1,18% | 556,00 |
| 16.06.2025 | 34,10 | 34,60 | 33,90 | 33,90 | -0,59% | 1,00 |
| 13.06.2025 | 34,20 | 34,70 | 34,10 | 34,10 | -1,16% | 631,00 |
| 12.06.2025 | 34,10 | 34,50 | 33,80 | 34,50 | 0,58% | 1.195,00 |
| 11.06.2025 | 34,70 | 34,90 | 34,30 | 34,30 | -1,15% | 8,00 |
| 10.06.2025 | 34,50 | 34,70 | 34,30 | 34,70 | 0,58% | 1,00 |
| 09.06.2025 | 34,40 | 34,70 | 34,10 | 34,50 | 0,00% | 29,00 |
| 06.06.2025 | 34,30 | 34,50 | 34,10 | 34,50 | 1,77% | - |
| 05.06.2025 | 34,10 | 34,30 | 33,90 | 33,90 | -1,17% | 480,00 |
| 04.06.2025 | 34,70 | 34,70 | 34,10 | 34,30 | -0,58% | 413,00 |
| 03.06.2025 | 34,50 | 34,90 | 34,30 | 34,50 | -0,58% | 185,00 |
| 02.06.2025 | 34,50 | 34,70 | 34,30 | 34,70 | 0,00% | 1,00 |
| 30.05.2025 | 34,30 | 34,90 | 34,30 | 34,70 | 1,17% | 176,00 |
| 29.05.2025 | 34,50 | 34,90 | 33,90 | 34,30 | 0,00% | - |
| 28.05.2025 | 34,70 | 34,70 | 34,30 | 34,30 | -1,15% | 46,00 |
| 27.05.2025 | 34,70 | 34,90 | 34,50 | 34,70 | 0,00% | 908,00 |
| 26.05.2025 | 34,70 | 34,70 | 34,50 | 34,70 | 1,17% | - |
| 23.05.2025 | 34,10 | 34,60 | 33,40 | 34,30 | 0,00% | 1.082,00 |
| 22.05.2025 | 34,30 | 34,50 | 33,70 | 34,30 | 0,00% | 1.587,00 |
| 21.05.2025 | 34,70 | 35,10 | 34,30 | 34,30 | -1,72% | 60,00 |
| 20.05.2025 | 35,30 | 35,50 | 34,90 | 34,90 | -1,69% | 730,00 |
| 19.05.2025 | 34,50 | 35,70 | 34,20 | 35,50 | 1,72% | 566,00 |
| 16.05.2025 | 34,50 | 35,10 | 34,30 | 34,90 | 1,16% | 175,00 |
| 15.05.2025 | 33,50 | 34,70 | 33,50 | 34,50 | 1,17% | 234,00 |
| 14.05.2025 | 33,70 | 34,10 | 33,10 | 34,10 | 1,19% | - |
| 13.05.2025 | 34,30 | 34,50 | 33,70 | 33,70 | -2,32% | 240,00 |
| 12.05.2025 | 35,70 | 36,70 | 34,30 | 34,50 | -1,71% | - |
| 09.05.2025 | 35,30 | 35,30 | 34,80 | 35,10 | -0,85% | 490,00 |
| 08.05.2025 | 35,90 | 36,30 | 35,20 | 35,40 | -0,84% | 747,00 |
| 07.05.2025 | 34,70 | 35,90 | 34,30 | 35,70 | 3,48% | 924,00 |
| 06.05.2025 | 34,70 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 05.05.2025 | 34,50 | 34,70 | 34,10 | 34,50 | -0,58% | 464,00 |
| 02.05.2025 | 34,30 | 34,90 | 34,00 | 34,70 | 0,58% | 494,00 |
| 30.04.2025 | 34,70 | 34,70 | 33,70 | 34,50 | -1,15% | 1.586,00 |
| 29.04.2025 | 34,90 | 35,10 | 34,50 | 34,90 | 0,00% | 38,00 |
| 28.04.2025 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 25.04.2025 | 34,90 | 35,10 | 34,50 | 34,70 | -0,57% | 374,00 |
| 24.04.2025 | 34,50 | 35,10 | 34,30 | 34,90 | 0,58% | - |
| 23.04.2025 | 34,70 | 35,10 | 34,30 | 34,70 | 1,76% | 1.070,00 |
| 22.04.2025 | 33,10 | 34,30 | 33,10 | 34,10 | -1,16% | 240,00 |
| 17.04.2025 | 34,50 | 35,10 | 33,90 | 34,50 | 1,47% | 40,00 |
| 16.04.2025 | 34,50 | 34,80 | 34,00 | 34,00 | -2,58% | - |
| 15.04.2025 | 34,70 | 35,10 | 34,50 | 34,90 | 1,16% | 174,00 |
| 14.04.2025 | 34,10 | 34,70 | 33,90 | 34,50 | 1,77% | 629,00 |
| 11.04.2025 | 34,10 | 34,10 | 32,70 | 33,90 | -0,29% | 240,00 |
| 10.04.2025 | 34,90 | 34,90 | 33,50 | 34,00 | -2,58% | 727,00 |
| 09.04.2025 | 33,10 | 35,10 | 32,30 | 34,90 | 2,95% | 464,00 |
| 08.04.2025 | 34,30 | 35,20 | 33,50 | 33,90 | -0,59% | 1.127,00 |
| 07.04.2025 | 32,70 | 34,50 | 32,30 | 34,10 | 0,59% | 273,00 |
| 04.04.2025 | 35,90 | 35,90 | 33,60 | 33,90 | -6,09% | 898,00 |
| 03.04.2025 | 36,10 | 36,70 | 35,10 | 36,10 | -3,73% | 4.286,00 |
| 02.04.2025 | 37,50 | 37,50 | 37,00 | 37,50 | 0,00% | 220,00 |
| 01.04.2025 | 36,90 | 37,50 | 36,80 | 37,50 | 1,08% | 1.559,00 |
| 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% | 457,00 |
| 27.03.2025 | 37,10 | 37,30 | 36,90 | 36,90 | -0,54% | 1.148,00 |
| 26.03.2025 | 36,70 | 37,30 | 36,50 | 37,10 | 1,09% | 216,00 |