13,850€
0,36%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,95 | 14,10 | 13,95 | 13,95 | 1,09% | - |
| 08.07.2026 | 13,60 | 13,95 | 13,50 | 13,80 | -1,08% | - |
| 07.07.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 1,09% | - |
| 06.07.2026 | 14,10 | 14,20 | 13,70 | 13,80 | -1,78% | - |
| 03.07.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 0,00% | - |
| 02.07.2026 | 14,15 | 14,30 | 13,85 | 14,05 | 1,44% | - |
| 01.07.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -0,72% | - |
| 30.06.2026 | 13,95 | 14,10 | 13,60 | 13,95 | -3,46% | - |
| 29.06.2026 | 14,50 | 14,50 | 14,45 | 14,45 | 3,21% | - |
| 26.06.2026 | 13,95 | 14,05 | 13,65 | 14,00 | 0,36% | - |
| 25.06.2026 | 13,90 | 14,05 | 13,85 | 13,95 | 0,36% | - |
| 24.06.2026 | 14,00 | 14,05 | 13,90 | 13,90 | 1,09% | - |
| 23.06.2026 | 13,80 | 13,80 | 13,75 | 13,75 | -0,72% | - |
| 22.06.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 19.06.2026 | 13,95 | 14,05 | 13,85 | 13,95 | 1,45% | - |
| 18.06.2026 | 13,70 | 13,80 | 13,65 | 13,75 | 1,10% | - |
| 17.06.2026 | 13,45 | 13,70 | 13,05 | 13,60 | 1,12% | - |
| 15.06.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 3,07% | - |
| 12.06.2026 | 13,40 | 13,45 | 13,05 | 13,05 | -2,97% | - |
| 11.06.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 1,89% | - |
| 10.06.2026 | 13,25 | 13,30 | 13,05 | 13,20 | 1,15% | - |
| 09.06.2026 | 13,05 | 13,10 | 13,05 | 13,05 | 4,40% | - |
| 05.06.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 1,21% | - |
| 04.06.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,40% | - |
| 03.06.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 3,77% | - |
| 02.06.2026 | 12,00 | 12,05 | 11,90 | 11,95 | -0,42% | - |
| 01.06.2026 | 12,00 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 29.05.2026 | 12,05 | 12,05 | 11,60 | 12,05 | -0,41% | - |
| 28.05.2026 | 12,10 | 12,10 | 12,05 | 12,10 | 1,26% | - |
| 27.05.2026 | 12,00 | 12,00 | 11,95 | 11,95 | -1,24% | - |
| 26.05.2026 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 25.05.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -0,83% | - |
| 22.05.2026 | 12,05 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 21.05.2026 | 11,85 | 12,05 | 11,75 | 11,90 | -1,65% | - |
| 20.05.2026 | 12,10 | 12,10 | 12,05 | 12,10 | 0,83% | - |
| 19.05.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 1,27% | - |
| 18.05.2026 | 11,90 | 12,00 | 11,80 | 11,85 | -0,42% | - |
| 15.05.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 1,71% | - |
| 14.05.2026 | 11,70 | 11,75 | 11,70 | 11,70 | 1,74% | - |
| 13.05.2026 | 11,70 | 11,70 | 11,35 | 11,50 | 0,88% | - |
| 12.05.2026 | 11,40 | 11,50 | 11,35 | 11,40 | 5,07% | - |
| 11.05.2026 | 10,90 | 11,05 | 10,85 | 10,85 | -0,91% | - |
| 08.05.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 0,00% | - |
| 06.05.2026 | 10,95 | 11,05 | 10,85 | 10,95 | -0,45% | - |
| 05.05.2026 | 11,05 | 11,05 | 11,00 | 11,00 | 0,00% | - |
| 04.05.2026 | 11,00 | 11,15 | 10,90 | 11,00 | -1,35% | - |
| 30.04.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 29.04.2026 | 11,20 | 11,25 | 11,20 | 11,20 | 1,82% | - |
| 28.04.2026 | 11,05 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 27.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 24.04.2026 | 11,20 | 11,35 | 11,15 | 11,20 | 0,45% | - |
| 23.04.2026 | 11,15 | 11,15 | 11,00 | 11,15 | 0,45% | - |
| 22.04.2026 | 10,95 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 21.04.2026 | 11,00 | 11,15 | 10,90 | 11,00 | -0,90% | - |
| 20.04.2026 | 11,10 | 11,20 | 10,95 | 11,10 | 1,83% | - |
| 17.04.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 16.04.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,91% | - |
| 15.04.2026 | 10,85 | 11,00 | 10,70 | 10,95 | 0,00% | - |
| 14.04.2026 | 11,00 | 11,05 | 10,85 | 10,95 | -0,90% | - |
| 13.04.2026 | 11,00 | 11,05 | 11,00 | 11,05 | -1,78% | - |
| 10.04.2026 | 11,25 | 11,50 | 11,00 | 11,25 | -2,17% | - |
| 09.04.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 4,55% | - |
| 08.04.2026 | 10,90 | 11,00 | 10,85 | 11,00 | 0,46% | - |
| 07.04.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 0,00% | - |
| 02.04.2026 | 10,95 | 11,00 | 10,95 | 10,95 | -0,90% | - |
| 01.04.2026 | 11,15 | 11,15 | 10,95 | 11,05 | -1,34% | - |
| 31.03.2026 | 11,25 | 11,25 | 11,20 | 11,20 | 2,75% | - |
| 30.03.2026 | 10,85 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 27.03.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 26.03.2026 | 11,20 | 11,25 | 11,00 | 11,10 | -2,63% | - |
| 25.03.2026 | 11,30 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 24.03.2026 | 11,40 | 11,70 | 11,25 | 11,35 | 0,00% | - |
| 23.03.2026 | 11,30 | 11,55 | 11,00 | 11,35 | 0,89% | - |
| 20.03.2026 | 11,25 | 11,50 | 11,20 | 11,25 | 0,00% | - |
| 19.03.2026 | 11,30 | 11,50 | 11,10 | 11,25 | -0,88% | - |
| 18.03.2026 | 11,45 | 11,50 | 11,30 | 11,35 | -0,44% | - |
| 17.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 16.03.2026 | 11,55 | 11,70 | 10,75 | 11,50 | -0,86% | - |
| 13.03.2026 | 11,25 | 11,60 | 11,15 | 11,60 | 3,57% | - |
| 12.03.2026 | 11,20 | 11,50 | 11,15 | 11,20 | 0,45% | - |
| 11.03.2026 | 10,85 | 11,25 | 10,75 | 11,15 | 0,90% | - |
| 10.03.2026 | 10,95 | 11,05 | 10,80 | 11,05 | -2,21% | - |
| 09.03.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 06.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 05.03.2026 | 11,40 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 04.03.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 03.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 02.03.2026 | 11,35 | 11,35 | 11,25 | 11,30 | -0,88% | - |
| 27.02.2026 | 11,40 | 11,55 | 11,30 | 11,40 | 0,00% | - |
| 26.02.2026 | 11,30 | 11,60 | 11,30 | 11,40 | 2,70% | - |
| 25.02.2026 | 11,25 | 11,25 | 11,10 | 11,10 | -1,33% | - |
| 24.02.2026 | 11,45 | 11,65 | 11,10 | 11,25 | -1,32% | - |
| 23.02.2026 | 11,35 | 11,55 | 11,20 | 11,40 | -0,87% | - |
| 20.02.2026 | 11,30 | 11,65 | 11,30 | 11,50 | 1,77% | - |
| 19.02.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,44% | - |
| 18.02.2026 | 11,40 | 11,45 | 11,00 | 11,35 | 0,44% | - |
| 17.02.2026 | 11,35 | 11,50 | 11,20 | 11,30 | -0,88% | - |
| 16.02.2026 | 11,25 | 11,40 | 11,20 | 11,40 | 3,64% | - |
| 13.02.2026 | 11,15 | 11,15 | 10,95 | 11,00 | -1,35% | - |
| 12.02.2026 | 11,20 | 11,35 | 11,05 | 11,15 | -0,89% | - |