41,250€
2,21%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,63 | 42,03 | 40,42 | 41,17 | 2,01% | 39,00 |
| 16.04.2026 | 40,18 | 40,55 | 39,91 | 40,36 | 0,85% | - |
| 15.04.2026 | 40,02 | 40,19 | 39,66 | 40,02 | -0,07% | - |
| 14.04.2026 | 40,08 | 40,49 | 39,58 | 40,05 | 0,00% | 78,00 |
| 13.04.2026 | 40,85 | 41,15 | 40,02 | 40,05 | -2,70% | - |
| 10.04.2026 | 41,41 | 41,71 | 41,00 | 41,16 | -1,05% | 1,00 |
| 09.04.2026 | 41,21 | 41,71 | 40,98 | 41,60 | 1,34% | - |
| 08.04.2026 | 41,74 | 41,88 | 40,49 | 41,05 | -0,18% | 572,00 |
| 07.04.2026 | 40,88 | 41,28 | 40,54 | 41,12 | 2,54% | - |
| 02.04.2026 | 40,20 | 40,30 | 40,10 | 40,10 | -0,99% | - |
| 31.03.2026 | 41,00 | 41,00 | 40,30 | 40,50 | 0,00% | - |
| 30.03.2026 | 40,10 | 40,70 | 40,10 | 40,50 | 2,53% | - |
| 26.03.2026 | 39,10 | 39,70 | 39,10 | 39,50 | 0,77% | - |
| 23.03.2026 | 38,70 | 39,80 | 38,00 | 39,20 | -1,75% | 402,00 |
| 20.03.2026 | 40,40 | 40,70 | 39,90 | 39,90 | -3,86% | 2,00 |
| 16.03.2026 | 41,70 | 41,70 | 41,30 | 41,50 | 0,24% | 173,00 |
| 13.03.2026 | 40,50 | 41,70 | 40,50 | 41,40 | 3,76% | 163,00 |
| 12.03.2026 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 09.03.2026 | 39,50 | 40,10 | 39,50 | 39,90 | -0,50% | - |
| 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 |