29,400€
-1,67%
Echtzeit-Aktienkurs NMI Holdings
Bid:
Ask:
Aktienkurse zur NMI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 598,00 |
| 24.04.2025 | 29,50 | 30,10 | 29,20 | 29,90 | 0,67% | - |
| 23.04.2025 | 30,00 | 30,50 | 29,50 | 29,70 | 2,41% | - |
| 22.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 225,00 |
| 17.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 225,00 |
| 16.04.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,97% | 574,00 |
| 15.04.2025 | 30,20 | 30,90 | 30,20 | 30,30 | 0,33% | - |
| 14.04.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,68% | 1.349,00 |
| 11.04.2025 | 29,70 | 29,90 | 28,70 | 29,70 | 0,00% | - |
| 10.04.2025 | 31,50 | 31,50 | 29,30 | 29,70 | -6,01% | - |
| 09.04.2025 | 29,20 | 31,60 | 29,00 | 31,60 | 5,33% | 995,00 |
| 08.04.2025 | 30,80 | 30,80 | 30,00 | 30,00 | 0,67% | 955,00 |
| 07.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,56% | 280,00 |
| 04.04.2025 | 32,20 | 32,40 | 30,70 | 30,90 | -4,92% | - |
| 03.04.2025 | 33,00 | 33,10 | 31,90 | 32,50 | -3,85% | - |
| 02.04.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 301,00 |
| 01.04.2025 | 33,60 | 34,00 | 33,60 | 33,80 | 1,50% | 826,00 |
| 31.03.2025 | 33,20 | 33,50 | 32,90 | 33,30 | 0,00% | - |
| 28.03.2025 | 33,80 | 34,00 | 33,10 | 33,30 | -1,48% | - |
| 27.03.2025 | 33,80 | 34,30 | 33,50 | 33,80 | 0,60% | - |
| 26.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 550,00 |
| 25.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 276,00 |
| 24.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 1,00 |
| 21.03.2025 | 32,60 | 32,90 | 32,30 | 32,70 | 0,31% | - |
| 20.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 275,00 |
| 19.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 275,00 |
| 18.03.2025 | 32,40 | 32,50 | 32,10 | 32,30 | -0,31% | - |
| 17.03.2025 | 32,40 | 32,60 | 31,90 | 32,40 | 0,62% | - |
| 14.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 390,00 |
| 13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | 275,00 |
| 12.03.2025 | 31,60 | 31,90 | 31,30 | 31,70 | 0,32% | - |
| 11.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 275,00 |
| 10.03.2025 | 32,60 | 33,10 | 31,90 | 32,00 | -1,84% | - |
| 07.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 8,00 |
| 06.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 750,00 |
| 05.03.2025 | 33,70 | 33,70 | 32,90 | 33,30 | -1,48% | - |
| 04.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | 275,00 |
| 03.03.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -0,28% | 1.326,00 |
| 28.02.2025 | 34,50 | 35,30 | 34,40 | 35,10 | 2,03% | - |
| 27.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 289,00 |
| 26.02.2025 | 34,30 | 34,40 | 33,70 | 33,90 | 0,30% | - |
| 25.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 1,00 |
| 24.02.2025 | 33,60 | 34,20 | 33,40 | 34,20 | 2,70% | 816,00 |
| 21.02.2025 | 33,50 | 34,20 | 33,30 | 33,30 | -0,60% | - |
| 20.02.2025 | 33,70 | 33,90 | 33,30 | 33,50 | -0,89% | - |
| 19.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 100,00 |
| 18.02.2025 | 34,00 | 34,20 | 33,70 | 33,90 | -0,29% | - |
| 17.02.2025 | 33,90 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 14.02.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | 340,00 |
| 13.02.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -0,29% | 325,00 |
| 12.02.2025 | 34,90 | 34,90 | 33,30 | 33,90 | -3,14% | - |
| 11.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | 275,00 |
| 10.02.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -0,56% | 483,00 |
| 07.02.2025 | 37,60 | 37,60 | 36,00 | 36,00 | -3,49% | 1.215,00 |
| 06.02.2025 | 37,60 | 38,10 | 37,10 | 37,30 | -0,53% | - |
| 05.02.2025 | 37,30 | 37,50 | 36,90 | 37,50 | 1,90% | - |
| 04.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 1,00 |
| 03.02.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -0,80% | 501,00 |
| 31.01.2025 | 37,80 | 37,90 | 37,10 | 37,30 | 0,81% | - |
| 30.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 135,00 |
| 29.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | 214,00 |
| 28.01.2025 | 37,30 | 37,70 | 37,20 | 37,30 | 0,00% | - |
| 27.01.2025 | 36,00 | 37,50 | 35,80 | 37,30 | 3,32% | - |
| 24.01.2025 | 36,10 | 36,30 | 35,90 | 36,10 | -1,37% | - |
| 23.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 1,00 |
| 22.01.2025 | 36,30 | 36,50 | 36,10 | 36,30 | -0,82% | - |
| 21.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 50,00 |
| 20.01.2025 | 36,70 | 36,70 | 36,30 | 36,40 | -0,55% | - |
| 17.01.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,83% | 375,00 |
| 16.01.2025 | 35,90 | 36,50 | 35,60 | 36,30 | 3,12% | - |
| 15.01.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,44% | 300,00 |
| 14.01.2025 | 34,30 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 13.01.2025 | 34,10 | 34,50 | 33,90 | 34,50 | 2,07% | - |
| 10.01.2025 | 34,80 | 34,80 | 33,80 | 33,80 | -2,87% | 293,00 |
| 09.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 100,00 |
| 08.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 1,00 |
| 07.01.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | 21,00 |
| 06.01.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,91% | 192,00 |
| 03.01.2025 | 35,40 | 35,80 | 35,40 | 35,80 | -1,10% | 61,00 |
| 02.01.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 2,26% | 201,00 |
| 30.12.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 52,00 |
| 27.12.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 2,29% | 80,00 |
| 23.12.2024 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | 16,00 |
| 20.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 116,00 |
| 19.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 250,00 |
| 18.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 250,00 |
| 17.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | 26,00 |
| 16.12.2024 | 36,10 | 36,90 | 36,10 | 36,30 | 0,28% | - |
| 13.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | 16,00 |
| 12.12.2024 | 36,50 | 37,00 | 36,20 | 36,50 | -0,54% | - |
| 11.12.2024 | 36,10 | 36,70 | 36,00 | 36,70 | 1,66% | - |
| 10.12.2024 | 35,50 | 36,10 | 35,30 | 36,10 | -3,48% | - |
| 09.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 12,00 |
| 06.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 13,00 |
| 05.12.2024 | 37,30 | 37,50 | 36,80 | 37,30 | 0,81% | - |
| 04.12.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -3,39% | 316,00 |
| 03.12.2024 | 38,50 | 38,50 | 37,90 | 38,30 | -0,26% | - |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 110,00 |
| 29.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 16,00 |
| 28.11.2024 | 37,90 | 38,00 | 37,90 | 38,00 | -0,52% | - |