11,400€
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 16.02.2026 | 11,25 | 11,40 | 11,20 | 11,40 | 3,64% | - |
| 13.02.2026 | 11,15 | 11,15 | 10,95 | 11,00 | -2,22% | - |
| 11.02.2026 | 11,20 | 11,50 | 11,15 | 11,25 | -0,44% | - |
| 10.02.2026 | 11,30 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 09.02.2026 | 11,55 | 11,55 | 11,40 | 11,40 | -1,72% | - |
| 06.02.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 1,31% | - |
| 05.02.2026 | 11,45 | 11,55 | 11,40 | 11,45 | 0,44% | - |
| 04.02.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 03.02.2026 | 11,55 | 11,55 | 11,40 | 11,40 | -0,87% | - |
| 02.02.2026 | 11,55 | 11,60 | 11,40 | 11,50 | 1,77% | - |
| 30.01.2026 | 11,25 | 11,50 | 11,15 | 11,30 | -1,74% | - |
| 29.01.2026 | 11,15 | 11,50 | 11,15 | 11,50 | 4,07% | - |
| 28.01.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,45% | - |
| 27.01.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -0,90% | - |
| 26.01.2026 | 11,25 | 11,25 | 11,00 | 11,10 | -2,63% | - |
| 23.01.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 2,70% | - |
| 22.01.2026 | 11,25 | 11,30 | 11,10 | 11,10 | -0,45% | - |
| 21.01.2026 | 11,18 | 11,20 | 11,15 | 11,15 | -0,67% | - |
| 20.01.2026 | 11,40 | 11,45 | 11,00 | 11,23 | -1,54% | - |
| 19.01.2026 | 11,40 | 11,45 | 11,40 | 11,40 | -0,44% | - |
| 16.01.2026 | 11,45 | 11,60 | 11,40 | 11,45 | 0,00% | - |
| 15.01.2026 | 11,45 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 13.01.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,44% | - |
| 12.01.2026 | 11,40 | 11,50 | 11,30 | 11,35 | -2,99% | - |
| 09.01.2026 | 11,45 | 11,75 | 11,40 | 11,70 | 2,63% | - |
| 08.01.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 06.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 05.01.2026 | 11,35 | 11,70 | 11,25 | 11,45 | 0,88% | - |
| 02.01.2026 | 11,30 | 11,40 | 11,30 | 11,35 | -0,44% | - |
| 30.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.12.2025 | 11,50 | 11,65 | 11,35 | 11,40 | -1,72% | - |
| 23.12.2025 | 11,70 | 12,00 | 11,55 | 11,60 | -0,43% | - |
| 22.12.2025 | 11,90 | 12,20 | 11,65 | 11,65 | -5,67% | - |
| 19.12.2025 | 12,40 | 12,60 | 12,05 | 12,35 | 1,65% | - |
| 18.12.2025 | 12,20 | 12,25 | 12,10 | 12,15 | -2,80% | - |
| 17.12.2025 | 12,35 | 12,50 | 12,30 | 12,50 | 4,17% | - |
| 16.12.2025 | 12,20 | 12,25 | 12,00 | 12,00 | -0,41% | - |
| 15.12.2025 | 11,85 | 12,35 | 11,60 | 12,05 | 3,43% | - |
| 12.12.2025 | 11,60 | 11,75 | 11,50 | 11,65 | -2,10% | - |
| 11.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 10.12.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 1,31% | - |
| 09.12.2025 | 11,35 | 11,50 | 11,35 | 11,45 | 1,33% | - |
| 08.12.2025 | 11,35 | 11,35 | 11,30 | 11,30 | -2,16% | - |
| 05.12.2025 | 11,60 | 11,60 | 11,55 | 11,55 | 1,32% | - |
| 04.12.2025 | 11,25 | 11,45 | 11,25 | 11,40 | 0,88% | - |
| 03.12.2025 | 11,45 | 11,45 | 11,00 | 11,30 | -2,16% | - |
| 01.12.2025 | 11,70 | 11,70 | 11,50 | 11,55 | -0,43% | - |
| 28.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 27.11.2025 | 11,65 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 26.11.2025 | 11,65 | 12,30 | 11,50 | 11,80 | 1,72% | - |
| 25.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 24.11.2025 | 11,75 | 12,40 | 11,65 | 11,80 | 2,61% | - |
| 21.11.2025 | 11,60 | 11,60 | 11,45 | 11,50 | -2,54% | - |
| 20.11.2025 | 11,75 | 12,00 | 11,60 | 11,80 | 1,29% | - |
| 19.11.2025 | 11,70 | 11,75 | 11,60 | 11,65 | -0,85% | - |
| 18.11.2025 | 11,90 | 12,00 | 11,70 | 11,75 | -0,42% | - |
| 17.11.2025 | 11,70 | 12,05 | 11,65 | 11,80 | 2,16% | - |
| 14.11.2025 | 11,50 | 11,65 | 11,50 | 11,55 | 1,76% | - |
| 13.11.2025 | 11,45 | 11,60 | 11,35 | 11,35 | -2,16% | - |
| 12.11.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 2,20% | - |
| 11.11.2025 | 11,35 | 11,65 | 11,25 | 11,35 | -0,44% | - |
| 07.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 06.11.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 1,31% | - |
| 05.11.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 04.11.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 1,77% | - |
| 31.10.2025 | 11,40 | 11,60 | 11,30 | 11,30 | -0,88% | - |
| 30.10.2025 | 11,45 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 29.10.2025 | 11,35 | 11,55 | 11,30 | 11,50 | 0,00% | - |
| 28.10.2025 | 11,75 | 11,75 | 11,45 | 11,50 | -1,29% | - |
| 27.10.2025 | 11,65 | 11,75 | 11,65 | 11,65 | 0,00% | - |
| 24.10.2025 | 11,70 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 23.10.2025 | 11,75 | 11,95 | 11,65 | 11,70 | 0,00% | - |
| 22.10.2025 | 11,70 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 21.10.2025 | 11,65 | 11,80 | 11,55 | 11,80 | 1,72% | - |
| 20.10.2025 | 11,55 | 11,80 | 11,45 | 11,60 | 0,43% | - |
| 17.10.2025 | 11,55 | 11,70 | 11,50 | 11,55 | 0,43% | - |
| 16.10.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 15.10.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 0,87% | - |
| 14.10.2025 | 11,50 | 12,00 | 11,45 | 11,50 | 3,60% | - |
| 13.10.2025 | 11,45 | 11,45 | 11,10 | 11,10 | -3,48% | - |
| 10.10.2025 | 11,60 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 09.10.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 2,65% | - |
| 08.10.2025 | 11,45 | 11,50 | 11,30 | 11,30 | 0,44% | - |
| 07.10.2025 | 11,25 | 11,25 | 11,20 | 11,25 | 0,45% | - |
| 06.10.2025 | 11,15 | 11,60 | 11,00 | 11,20 | 0,90% | - |
| 03.10.2025 | 11,25 | 11,25 | 11,10 | 11,10 | -1,33% | - |
| 02.10.2025 | 11,55 | 11,55 | 11,00 | 11,25 | -0,88% | - |
| 01.10.2025 | 11,60 | 11,60 | 11,15 | 11,35 | -0,44% | - |
| 30.09.2025 | 11,60 | 11,60 | 11,35 | 11,40 | -1,72% | - |
| 29.09.2025 | 11,50 | 12,00 | 11,50 | 11,60 | -3,33% | - |
| 26.09.2025 | 11,85 | 12,00 | 11,60 | 12,00 | 3,00% | - |
| 25.09.2025 | 11,70 | 11,80 | 11,50 | 11,65 | 0,43% | - |
| 24.09.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 0,00% | - |
| 23.09.2025 | 11,70 | 12,00 | 11,30 | 11,60 | -2,52% | - |
| 22.09.2025 | 11,75 | 11,90 | 11,75 | 11,90 | -0,83% | - |
| 19.09.2025 | 12,05 | 12,05 | 11,95 | 12,00 | 2,56% | - |
| 18.09.2025 | 11,60 | 11,75 | 11,60 | 11,70 | 0,86% | - |
| 17.09.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | - |