34,585€
0,54%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 34,45 | 34,56 | 34,20 | 34,49 | -0,06% | 1,00 |
| 24.09.2026 | 34,41 | 34,73 | 34,25 | 34,51 | 0,23% | 29,00 |
| 23.09.2026 | 34,94 | 35,19 | 34,29 | 34,43 | -1,76% | 150,00 |
| 22.09.2026 | 35,32 | 35,61 | 35,04 | 35,04 | -0,50% | - |
| 21.09.2026 | 35,50 | 35,62 | 35,17 | 35,22 | -0,38% | - |
| 18.09.2026 | 35,70 | 35,74 | 35,27 | 35,35 | -0,59% | - |
| 17.09.2026 | 35,68 | 35,73 | 35,32 | 35,56 | 0,62% | - |
| 16.09.2026 | 35,23 | 35,61 | 35,16 | 35,34 | 0,37% | - |
| 15.09.2026 | 35,51 | 35,67 | 35,11 | 35,21 | -0,96% | 1,00 |
| 14.09.2026 | 35,80 | 36,13 | 35,54 | 35,55 | -0,39% | - |
| 11.09.2026 | 35,83 | 36,09 | 35,68 | 35,69 | -0,06% | 1,00 |
| 10.09.2026 | 35,96 | 36,11 | 35,62 | 35,71 | -0,14% | - |
| 09.09.2026 | 36,01 | 36,13 | 35,58 | 35,76 | -1,02% | - |
| 08.09.2026 | 35,32 | 36,27 | 35,26 | 36,13 | 1,99% | - |
| 07.09.2026 | 35,49 | 35,74 | 35,41 | 35,43 | -0,49% | 1,00 |
| 04.09.2026 | 35,83 | 35,91 | 35,44 | 35,60 | -0,66% | 1,00 |
| 03.09.2026 | 35,54 | 35,94 | 35,42 | 35,84 | 1,20% | - |
| 02.09.2026 | 35,35 | 35,51 | 35,02 | 35,41 | 0,34% | - |
| 01.09.2026 | 35,30 | 35,61 | 34,81 | 35,29 | 0,11% | 5,00 |
| 31.08.2026 | 34,91 | 35,36 | 34,56 | 35,25 | 0,73% | 85,00 |
| 28.08.2026 | 35,19 | 35,52 | 34,97 | 35,00 | -0,23% | - |
| 27.08.2026 | 35,33 | 35,36 | 34,85 | 35,08 | -0,47% | - |
| 26.08.2026 | 34,84 | 35,43 | 34,84 | 35,24 | 0,57% | - |
| 25.08.2026 | 35,06 | 35,21 | 34,85 | 35,04 | 0,31% | - |
| 24.08.2026 | 34,77 | 35,02 | 34,71 | 34,93 | -0,80% | - |
| 21.08.2026 | 35,64 | 35,87 | 35,10 | 35,21 | -1,33% | 151,00 |
| 20.08.2026 | 35,66 | 36,18 | 35,28 | 35,69 | -0,13% | 140,00 |
| 19.08.2026 | 36,31 | 36,44 | 35,68 | 35,73 | -1,77% | 565,00 |
| 18.08.2026 | 36,55 | 37,07 | 36,36 | 36,38 | -0,47% | - |
| 17.08.2026 | 36,68 | 36,68 | 36,25 | 36,55 | -0,46% | - |
| 14.08.2026 | 36,48 | 36,86 | 36,29 | 36,72 | 0,48% | - |
| 13.08.2026 | 36,46 | 36,71 | 36,46 | 36,54 | 0,27% | - |
| 12.08.2026 | 36,41 | 36,72 | 36,09 | 36,44 | -0,01% | - |
| 11.08.2026 | 36,19 | 36,46 | 35,88 | 36,45 | 0,47% | - |
| 10.08.2026 | 36,87 | 37,06 | 36,17 | 36,28 | -1,92% | 110,00 |
| 07.08.2026 | 37,59 | 37,71 | 36,86 | 36,99 | -1,56% | 1,00 |
| 06.08.2026 | 37,26 | 37,69 | 36,97 | 37,57 | 1,32% | 123,00 |
| 05.08.2026 | 38,75 | 38,76 | 36,32 | 37,08 | -4,10% | 220,00 |
| 04.08.2026 | 38,80 | 39,15 | 37,88 | 38,67 | -0,18% | 2,00 |
| 03.08.2026 | 38,74 | 39,09 | 38,44 | 38,74 | 0,25% | 121,00 |
| 31.07.2026 | 39,10 | 39,43 | 38,63 | 38,64 | -1,29% | 150,00 |
| 30.07.2026 | 39,14 | 39,35 | 38,53 | 39,15 | -0,80% | 1,00 |
| 29.07.2026 | 40,08 | 40,40 | 39,35 | 39,46 | -1,91% | - |
| 28.07.2026 | 40,30 | 40,91 | 40,19 | 40,23 | -0,52% | - |
| 27.07.2026 | 41,27 | 41,43 | 40,29 | 40,44 | -1,28% | - |
| 24.07.2026 | 41,09 | 41,38 | 40,93 | 40,97 | -0,32% | 4,00 |
| 23.07.2026 | 40,67 | 41,36 | 40,40 | 41,10 | 0,90% | - |
| 22.07.2026 | 39,74 | 40,78 | 39,62 | 40,73 | 2,36% | - |
| 21.07.2026 | 39,87 | 39,90 | 39,32 | 39,79 | 0,05% | - |
| 20.07.2026 | 40,12 | 40,62 | 39,64 | 39,77 | -0,82% | 25,00 |
| 17.07.2026 | 40,15 | 41,13 | 40,04 | 40,10 | -0,32% | 1,00 |
| 16.07.2026 | 39,88 | 40,41 | 39,44 | 40,23 | 0,56% | 36,00 |
| 15.07.2026 | 40,80 | 41,30 | 39,79 | 40,01 | -2,02% | 1,00 |
| 14.07.2026 | 41,29 | 41,45 | 40,73 | 40,83 | -1,07% | - |
| 13.07.2026 | 40,98 | 41,48 | 40,89 | 41,27 | 0,44% | - |
| 10.07.2026 | 40,78 | 41,26 | 40,55 | 41,09 | 0,55% | 1,00 |
| 09.07.2026 | 41,11 | 41,34 | 40,78 | 40,87 | -0,61% | - |
| 08.07.2026 | 41,53 | 41,81 | 41,01 | 41,12 | -1,52% | 1,00 |
| 07.07.2026 | 41,17 | 42,03 | 41,15 | 41,75 | 1,40% | 11,00 |
| 06.07.2026 | 41,87 | 41,99 | 41,14 | 41,18 | -1,48% | 80,00 |
| 03.07.2026 | 41,86 | 42,18 | 41,67 | 41,80 | 0,47% | 1,00 |
| 02.07.2026 | 41,16 | 41,68 | 40,91 | 41,60 | 0,89% | 30,00 |
| 01.07.2026 | 41,55 | 41,97 | 41,15 | 41,24 | -1,47% | 301,00 |
| 30.06.2026 | 42,33 | 42,38 | 41,76 | 41,85 | -0,55% | - |
| 29.06.2026 | 43,29 | 43,34 | 41,97 | 42,08 | -1,74% | 73,00 |
| 26.06.2026 | 41,93 | 42,89 | 41,67 | 42,83 | 1,51% | 750,00 |
| 25.06.2026 | 41,90 | 42,52 | 41,76 | 42,19 | 0,90% | - |
| 24.06.2026 | 41,54 | 41,91 | 41,47 | 41,82 | 0,99% | - |
| 23.06.2026 | 41,57 | 42,03 | 40,70 | 41,41 | -0,61% | - |
| 22.06.2026 | 41,20 | 41,92 | 41,19 | 41,66 | 1,36% | - |
| 19.06.2026 | 41,24 | 41,27 | 41,08 | 41,10 | 0,45% | - |
| 18.06.2026 | 40,79 | 41,30 | 40,75 | 40,92 | 0,80% | - |
| 17.06.2026 | 41,12 | 41,32 | 40,40 | 40,59 | -0,92% | 26,00 |
| 16.06.2026 | 41,00 | 41,39 | 40,85 | 40,97 | -0,29% | - |
| 15.06.2026 | 41,05 | 41,21 | 40,43 | 41,09 | 0,75% | 52,00 |
| 12.06.2026 | 40,35 | 40,91 | 40,27 | 40,78 | 0,52% | - |
| 11.06.2026 | 40,52 | 41,01 | 40,25 | 40,57 | 0,60% | - |
| 10.06.2026 | 40,08 | 40,44 | 39,69 | 40,33 | 0,72% | - |
| 09.06.2026 | 39,77 | 40,38 | 39,59 | 40,04 | 0,75% | 75,00 |
| 08.06.2026 | 40,27 | 40,53 | 39,62 | 39,74 | -1,82% | - |
| 05.06.2026 | 39,46 | 40,67 | 39,36 | 40,48 | 3,12% | - |
| 04.06.2026 | 39,22 | 39,56 | 38,84 | 39,25 | -0,73% | 50,00 |
| 03.06.2026 | 39,41 | 40,13 | 39,33 | 39,54 | 0,61% | - |
| 02.06.2026 | 38,64 | 39,38 | 38,57 | 39,30 | 1,22% | 31,00 |
| 01.06.2026 | 39,71 | 39,87 | 38,82 | 38,83 | -2,40% | - |
| 29.05.2026 | 40,18 | 40,43 | 39,71 | 39,78 | -1,00% | - |
| 28.05.2026 | 40,93 | 40,93 | 40,09 | 40,18 | -1,48% | - |
| 27.05.2026 | 41,13 | 41,25 | 40,69 | 40,79 | -1,18% | - |
| 26.05.2026 | 41,39 | 41,43 | 40,98 | 41,27 | -0,57% | - |
| 25.05.2026 | 41,43 | 41,53 | 41,41 | 41,51 | 0,70% | - |
| 22.05.2026 | 41,16 | 41,49 | 40,84 | 41,22 | 1,20% | - |
| 21.05.2026 | 40,41 | 40,80 | 40,36 | 40,73 | 0,06% | - |
| 20.05.2026 | 40,86 | 41,31 | 40,48 | 40,70 | -0,07% | - |
| 19.05.2026 | 39,91 | 41,09 | 39,88 | 40,73 | 2,18% | - |
| 18.05.2026 | 39,53 | 40,31 | 39,47 | 39,86 | 0,20% | 25,00 |
| 15.05.2026 | 40,62 | 40,67 | 39,68 | 39,78 | -1,77% | - |
| 14.05.2026 | 40,29 | 40,58 | 40,19 | 40,50 | 0,78% | - |
| 13.05.2026 | 40,20 | 40,46 | 39,84 | 40,18 | -0,43% | 275,00 |
| 12.05.2026 | 39,96 | 40,42 | 39,91 | 40,36 | 0,81% | 195,00 |
| 11.05.2026 | 39,66 | 40,30 | 39,61 | 40,03 | 0,40% | - |