11,050€
2,31%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 03.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 02.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 01.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 30.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 27.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 26.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 25.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 23.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 20.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 19.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 18.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 17.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 16.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 13.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 12.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 11.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 06.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 05.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 02.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 27.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 26.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 22.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 21.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 20.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 19.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 15.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 14.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 13.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 12.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 09.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 07.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 05.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 25.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 22.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 17.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 16.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 11.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 09.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 08.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 07.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 03.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 01.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 31.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 28.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 17.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 14.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 12.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 11.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 10.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 05.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 04.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 03.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 28.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 26.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 25.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 24.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 21.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 20.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 18.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 14.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 13.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 12.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |