40,100€
-1,23%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,60 | 40,60 | 39,70 | 40,10 | -0,99% | 3,00 |
| 05.03.2026 | 40,80 | 41,40 | 40,50 | 40,50 | 0,00% | 209,00 |
| 04.03.2026 | 40,20 | 40,50 | 40,10 | 40,50 | 1,50% | - |
| 02.03.2026 | 39,90 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 27.02.2026 | 39,50 | 39,90 | 39,30 | 39,90 | 1,01% | 345,00 |
| 26.02.2026 | 39,30 | 39,80 | 39,30 | 39,50 | 0,00% | 115,00 |
| 25.02.2026 | 39,40 | 39,70 | 38,70 | 39,50 | 1,02% | 3,00 |
| 24.02.2026 | 39,30 | 39,30 | 38,90 | 39,10 | -1,01% | - |
| 17.02.2026 | 39,10 | 39,80 | 39,10 | 39,50 | 1,02% | 143,00 |
| 16.02.2026 | 39,30 | 39,40 | 39,10 | 39,10 | 2,62% | 21,00 |
| 12.02.2026 | 37,70 | 38,50 | 37,70 | 38,10 | 2,70% | 65,00 |
| 05.02.2026 | 37,30 | 37,30 | 37,10 | 37,10 | -0,54% | 200,00 |
| 02.02.2026 | 37,20 | 37,70 | 36,90 | 37,30 | 0,54% | 2,00 |
| 29.01.2026 | 37,00 | 37,10 | 36,90 | 37,10 | 0,54% | 1,00 |
| 27.01.2026 | 37,10 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 26.01.2026 | 36,70 | 37,10 | 36,50 | 36,90 | -1,60% | - |
| 22.01.2026 | 37,50 | 37,70 | 36,90 | 37,50 | 1,08% | - |
| 21.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 3,34% | - |
| 12.01.2026 | 35,70 | 35,90 | 35,70 | 35,90 | 0,56% | - |
| 08.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 07.01.2026 | 35,90 | 35,90 | 35,50 | 35,70 | 0,56% | - |
| 06.01.2026 | 35,30 | 35,70 | 35,30 | 35,50 | -1,11% | - |
| 29.12.2025 | 35,50 | 35,90 | 35,30 | 35,90 | 2,87% | 16,00 |
| 22.12.2025 | 35,10 | 35,10 | 34,90 | 34,90 | -1,13% | - |
| 19.12.2025 | 35,50 | 35,50 | 35,10 | 35,30 | 0,57% | - |
| 18.12.2025 | 35,10 | 35,30 | 35,10 | 35,10 | -1,13% | - |
| 17.12.2025 | 35,50 | 35,50 | 35,30 | 35,50 | 1,14% | - |
| 12.12.2025 | 35,50 | 35,70 | 35,10 | 35,10 | -1,13% | 60,00 |
| 10.12.2025 | 35,50 | 35,90 | 35,50 | 35,50 | 0,00% | 168,00 |
| 09.12.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,20% | - |
| 05.12.2025 | 35,90 | 36,30 | 35,90 | 36,30 | 1,11% | - |
| 03.12.2025 | 36,30 | 36,50 | 35,70 | 35,90 | -3,75% | - |
| 01.12.2025 | 37,90 | 37,90 | 37,10 | 37,30 | -1,06% | - |
| 27.11.2025 | 37,80 | 37,90 | 37,70 | 37,70 | 0,00% | 31,00 |
| 24.11.2025 | 37,30 | 38,10 | 36,90 | 37,70 | 1,62% | - |
| 21.11.2025 | 36,70 | 37,10 | 36,70 | 37,10 | -0,54% | 168,00 |
| 19.11.2025 | 37,30 | 37,30 | 37,10 | 37,30 | -1,58% | - |
| 12.11.2025 | 37,90 | 38,10 | 37,90 | 37,90 | 0,53% | - |
| 10.11.2025 | 37,90 | 37,90 | 37,40 | 37,70 | 2,17% | - |
| 07.11.2025 | 37,20 | 37,20 | 36,90 | 36,90 | -0,54% | 1,00 |
| 04.11.2025 | 36,70 | 37,30 | 36,70 | 37,10 | 2,20% | 158,00 |
| 03.11.2025 | 36,70 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 31.10.2025 | 36,10 | 37,00 | 36,10 | 36,50 | -2,14% | 2.550,00 |
| 29.10.2025 | 37,20 | 38,50 | 37,10 | 37,30 | -0,53% | - |
| 28.10.2025 | 37,70 | 37,70 | 37,10 | 37,50 | -0,53% | - |
| 24.10.2025 | 37,90 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 23.10.2025 | 37,90 | 38,10 | 37,30 | 37,50 | -0,53% | - |
| 22.10.2025 | 37,70 | 37,90 | 37,70 | 37,70 | 0,80% | - |
| 20.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 33,00 |
| 17.10.2025 | 36,60 | 37,00 | 36,00 | 37,00 | -0,54% | 349,00 |
| 15.10.2025 | 37,40 | 37,60 | 37,20 | 37,20 | 0,54% | 137,00 |
| 13.10.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | 185,00 |
| 10.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 808,00 |
| 09.10.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 144,00 |
| 08.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 54,00 |
| 07.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 1,00 |
| 06.10.2025 | 37,60 | 38,00 | 37,40 | 38,00 | 3,26% | 5,00 |
| 01.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 225,00 |
| 30.09.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | 124,00 |
| 29.09.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | 314,00 |
| 26.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 224,00 |
| 24.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 1,00 |
| 23.09.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 3,00 |
| 22.09.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 3,53% | 472,00 |
| 18.09.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 642,00 |
| 17.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 198,00 |
| 16.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 150,00 |
| 15.09.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | 287,00 |
| 11.09.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 404,00 |
| 10.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 232,00 |
| 09.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 20,00 |
| 08.09.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | 2,00 |
| 05.09.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 262,00 |
| 04.09.2025 | 33,80 | 34,20 | 33,60 | 34,20 | -5,00% | 583,00 |
| 02.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 476,00 |
| 28.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 224,00 |
| 26.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | 225,00 |
| 25.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -0,55% | 3,00 |
| 22.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 229,00 |
| 21.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 1.988,00 |
| 20.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | 29,00 |
| 19.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 169,00 |
| 15.08.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 251,00 |
| 14.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 672,00 |
| 11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 40,00 |
| 08.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 108,00 |
| 07.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 452,00 |
| 06.08.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -3,21% | 615,00 |
| 05.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 49,00 |
| 04.08.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,73% | 481,00 |
| 01.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 203,00 |
| 31.07.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -0,53% | 740,00 |
| 30.07.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 5,06% | 234,00 |
| 28.07.2025 | 36,60 | 36,60 | 35,60 | 35,60 | 0,00% | 654,00 |
| 25.07.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | 550,00 |
| 24.07.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 1.027,00 |
| 23.07.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 3,00 |
| 22.07.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | 101,00 |
| 21.07.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 2,87% | 477,00 |
| 18.07.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | 363,00 |