10,900€
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,00 | 11,05 | 10,80 | 10,90 | 0,00% | - |
| 01.07.2025 | 11,00 | 11,20 | 10,75 | 10,90 | 0,00% | - |
| 30.06.2025 | 11,10 | 11,40 | 10,75 | 10,90 | -2,24% | - |
| 27.06.2025 | 10,85 | 11,45 | 10,75 | 11,15 | 3,72% | - |
| 26.06.2025 | 11,05 | 11,05 | 10,65 | 10,75 | -3,15% | - |
| 25.06.2025 | 11,15 | 11,50 | 10,75 | 11,10 | 0,00% | - |
| 24.06.2025 | 10,95 | 11,25 | 10,80 | 11,10 | 0,91% | - |
| 23.06.2025 | 10,85 | 11,15 | 10,65 | 11,00 | 2,33% | - |
| 20.06.2025 | 10,80 | 11,15 | 10,75 | 10,75 | 0,00% | - |
| 19.06.2025 | 10,85 | 10,95 | 10,75 | 10,75 | -0,46% | - |
| 18.06.2025 | 10,75 | 12,00 | 10,70 | 10,80 | 0,47% | - |
| 17.06.2025 | 10,60 | 11,10 | 10,55 | 10,75 | 0,94% | - |
| 16.06.2025 | 10,45 | 11,00 | 10,45 | 10,65 | 0,95% | - |
| 13.06.2025 | 10,90 | 11,15 | 10,40 | 10,55 | -3,21% | - |
| 12.06.2025 | 10,95 | 11,05 | 10,75 | 10,90 | -0,91% | - |
| 11.06.2025 | 11,20 | 11,45 | 10,90 | 11,00 | -2,65% | - |
| 10.06.2025 | 11,25 | 11,50 | 11,15 | 11,30 | 0,00% | - |
| 09.06.2025 | 11,35 | 11,60 | 11,10 | 11,30 | -0,88% | - |
| 06.06.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 1,33% | - |
| 05.06.2025 | 11,05 | 11,40 | 10,95 | 11,25 | 2,27% | - |
| 04.06.2025 | 11,60 | 11,65 | 11,00 | 11,00 | -5,58% | - |
| 03.06.2025 | 11,55 | 11,80 | 11,50 | 11,65 | 0,87% | - |
| 02.06.2025 | 11,55 | 11,85 | 11,40 | 11,55 | -1,70% | - |
| 30.05.2025 | 11,50 | 11,75 | 11,50 | 11,75 | 1,73% | - |
| 29.05.2025 | 11,60 | 12,00 | 11,50 | 11,55 | -0,43% | - |
| 28.05.2025 | 11,50 | 12,05 | 11,40 | 11,60 | 0,87% | - |
| 27.05.2025 | 11,15 | 11,65 | 11,00 | 11,50 | 1,77% | - |
| 26.05.2025 | 11,20 | 11,40 | 11,15 | 11,30 | 0,00% | - |
| 23.05.2025 | 11,60 | 12,00 | 11,15 | 11,30 | -2,59% | - |
| 22.05.2025 | 11,70 | 12,20 | 11,45 | 11,60 | -0,43% | - |
| 21.05.2025 | 11,80 | 12,05 | 11,65 | 11,65 | -2,51% | - |
| 20.05.2025 | 11,55 | 12,15 | 11,55 | 11,95 | 2,58% | - |
| 19.05.2025 | 11,35 | 11,70 | 11,15 | 11,65 | 2,19% | - |
| 16.05.2025 | 11,55 | 11,65 | 11,40 | 11,40 | -0,44% | - |
| 15.05.2025 | 11,30 | 11,90 | 11,30 | 11,45 | -2,97% | - |
| 14.05.2025 | 11,45 | 11,85 | 11,30 | 11,80 | 2,61% | - |
| 13.05.2025 | 11,70 | 11,75 | 11,50 | 11,50 | -1,71% | - |
| 12.05.2025 | 11,25 | 11,95 | 11,25 | 11,70 | 4,46% | - |
| 09.05.2025 | 10,85 | 11,35 | 10,70 | 11,20 | 2,75% | - |
| 08.05.2025 | 11,00 | 11,35 | 10,80 | 10,90 | -0,46% | - |
| 07.05.2025 | 10,90 | 11,25 | 10,75 | 10,95 | 0,92% | - |
| 06.05.2025 | 11,15 | 11,50 | 10,75 | 10,85 | -2,25% | - |
| 05.05.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 02.05.2025 | 11,05 | 11,55 | 11,05 | 11,40 | 3,17% | - |
| 30.04.2025 | 11,25 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 29.04.2025 | 11,10 | 11,45 | 10,60 | 11,05 | -0,45% | - |
| 28.04.2025 | 11,15 | 11,30 | 10,70 | 11,10 | -0,45% | - |
| 25.04.2025 | 11,40 | 12,25 | 11,05 | 11,15 | -1,76% | - |
| 24.04.2025 | 11,50 | 11,90 | 11,35 | 11,35 | -1,30% | - |
| 23.04.2025 | 11,55 | 11,80 | 11,30 | 11,50 | 0,00% | - |
| 22.04.2025 | 11,30 | 11,90 | 11,15 | 11,50 | 0,00% | - |
| 17.04.2025 | 11,35 | 11,60 | 11,35 | 11,50 | 0,88% | - |
| 16.04.2025 | 11,50 | 11,55 | 11,30 | 11,40 | -0,44% | - |
| 15.04.2025 | 11,30 | 11,75 | 11,30 | 11,45 | -0,43% | - |
| 14.04.2025 | 11,45 | 11,60 | 11,25 | 11,50 | 0,00% | - |
| 11.04.2025 | 11,85 | 12,05 | 11,35 | 11,50 | -3,36% | - |
| 10.04.2025 | 12,35 | 12,75 | 11,45 | 11,90 | -7,03% | - |
| 09.04.2025 | 12,20 | 12,90 | 12,00 | 12,80 | 4,92% | - |
| 08.04.2025 | 11,95 | 12,45 | 11,80 | 12,20 | 2,95% | - |
| 07.04.2025 | 12,15 | 12,30 | 11,80 | 11,85 | -2,47% | - |
| 04.04.2025 | 12,45 | 12,55 | 11,80 | 12,15 | -2,80% | - |
| 03.04.2025 | 13,05 | 13,05 | 12,30 | 12,50 | -3,85% | - |
| 02.04.2025 | 13,05 | 13,15 | 12,95 | 13,00 | -0,76% | - |
| 01.04.2025 | 13,15 | 13,35 | 13,05 | 13,10 | -1,13% | - |
| 31.03.2025 | 13,10 | 13,35 | 12,95 | 13,25 | 0,76% | - |
| 28.03.2025 | 13,15 | 13,25 | 12,90 | 13,15 | 0,00% | - |
| 27.03.2025 | 13,10 | 13,20 | 12,85 | 13,15 | 0,00% | - |
| 26.03.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 25.03.2025 | 13,25 | 13,25 | 13,00 | 13,05 | -0,76% | - |
| 24.03.2025 | 12,95 | 13,45 | 12,80 | 13,15 | 0,77% | - |
| 21.03.2025 | 12,95 | 13,20 | 12,90 | 13,05 | 0,77% | - |
| 20.03.2025 | 13,00 | 13,25 | 12,95 | 12,95 | -0,38% | - |
| 19.03.2025 | 12,90 | 13,10 | 12,85 | 13,00 | 1,17% | - |
| 18.03.2025 | 12,80 | 13,20 | 12,70 | 12,85 | 0,00% | - |
| 17.03.2025 | 12,95 | 13,10 | 12,80 | 12,85 | -1,15% | - |
| 14.03.2025 | 12,95 | 13,40 | 12,85 | 13,00 | 0,39% | - |
| 13.03.2025 | 12,85 | 13,00 | 12,40 | 12,95 | 2,37% | - |
| 12.03.2025 | 12,65 | 12,80 | 12,55 | 12,65 | 1,20% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -1,96% | - |
| 10.03.2025 | 13,55 | 13,55 | 12,70 | 12,75 | -5,56% | - |
| 07.03.2025 | 13,20 | 13,55 | 12,95 | 13,50 | 2,27% | - |
| 06.03.2025 | 13,25 | 13,40 | 12,95 | 13,20 | -0,38% | - |
| 05.03.2025 | 13,25 | 13,35 | 13,05 | 13,25 | -0,38% | - |
| 04.03.2025 | 13,50 | 13,65 | 13,30 | 13,30 | -1,85% | - |
| 03.03.2025 | 13,75 | 14,15 | 13,50 | 13,55 | -0,73% | - |
| 28.02.2025 | 13,95 | 14,35 | 13,65 | 13,65 | -2,15% | - |
| 27.02.2025 | 13,85 | 14,15 | 13,60 | 13,95 | 0,72% | - |
| 26.02.2025 | 13,75 | 14,15 | 13,65 | 13,85 | 0,36% | - |
| 25.02.2025 | 13,85 | 14,50 | 13,80 | 13,80 | -1,08% | - |
| 24.02.2025 | 13,75 | 14,25 | 13,45 | 13,95 | 1,45% | - |
| 21.02.2025 | 13,85 | 14,10 | 13,75 | 13,75 | -1,08% | - |
| 20.02.2025 | 14,20 | 14,30 | 13,90 | 13,90 | -1,42% | - |
| 19.02.2025 | 14,15 | 14,40 | 13,75 | 14,10 | -1,40% | - |
| 18.02.2025 | 13,85 | 14,45 | 13,85 | 14,30 | 2,14% | - |
| 17.02.2025 | 14,20 | 14,20 | 13,75 | 14,00 | 0,00% | - |
| 14.02.2025 | 13,85 | 14,15 | 13,45 | 14,00 | 1,45% | - |
| 13.02.2025 | 13,55 | 14,15 | 13,45 | 13,80 | 1,85% | - |
| 12.02.2025 | 13,85 | 14,30 | 13,50 | 13,55 | -2,52% | - |
| 11.02.2025 | 14,30 | 14,50 | 13,85 | 13,90 | -3,47% | - |
| 10.02.2025 | 14,30 | 14,55 | 14,25 | 14,40 | 0,70% | - |