33,400$
-1,47%
Echtzeit-Aktienkurs NMI Holdings
Bid:
Ask:
Aktienkurse zur NMI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,80 | 33,80 | 33,11 | 33,40 | -1,47% | 693.414,00 |
| 24.04.2025 | 33,48 | 34,13 | 33,38 | 33,90 | 1,25% | 793.247,00 |
| 23.04.2025 | 34,24 | 34,64 | 33,35 | 33,48 | -0,80% | 965.540,00 |
| 22.04.2025 | 33,56 | 33,98 | 33,22 | 33,75 | 2,09% | 1.149.869,00 |
| 21.04.2025 | 33,33 | 33,39 | 32,71 | 33,06 | -1,84% | 511.805,00 |
| 17.04.2025 | 33,53 | 33,97 | 33,46 | 33,68 | 0,75% | 854.583,00 |
| 16.04.2025 | 34,10 | 34,56 | 33,24 | 33,43 | -1,96% | 1.201.004,00 |
| 15.04.2025 | 34,35 | 34,95 | 34,08 | 34,10 | -0,73% | 544.508,00 |
| 14.04.2025 | 34,33 | 34,60 | 33,94 | 34,35 | 1,21% | 408.106,00 |
| 11.04.2025 | 33,18 | 33,96 | 32,66 | 33,94 | 2,14% | 468.654,00 |
| 10.04.2025 | 34,11 | 34,49 | 32,70 | 33,23 | -4,04% | 765.319,00 |
| 09.04.2025 | 32,52 | 34,97 | 31,90 | 34,63 | 5,42% | 791.644,00 |
| 08.04.2025 | 33,62 | 34,07 | 32,40 | 32,85 | 0,24% | 799.862,00 |
| 07.04.2025 | 32,78 | 34,36 | 32,13 | 32,77 | -3,16% | 873.548,00 |
| 04.04.2025 | 34,80 | 35,04 | 33,58 | 33,84 | -5,69% | 725.442,00 |
| 03.04.2025 | 35,87 | 36,53 | 35,36 | 35,88 | -2,97% | 664.016,00 |
| 02.04.2025 | 36,30 | 37,03 | 36,30 | 36,98 | 1,07% | 501.383,00 |
| 01.04.2025 | 36,11 | 36,76 | 36,10 | 36,59 | 1,50% | 593.159,00 |
| 31.03.2025 | 35,79 | 36,34 | 35,60 | 36,05 | 0,14% | 416.701,00 |
| 28.03.2025 | 36,59 | 36,85 | 35,83 | 36,00 | -1,45% | 266.357,00 |
| 27.03.2025 | 36,23 | 36,98 | 36,19 | 36,53 | 0,69% | 325.484,00 |
| 26.03.2025 | 36,22 | 36,72 | 36,08 | 36,28 | 0,55% | 360.773,00 |
| 25.03.2025 | 36,22 | 36,51 | 35,92 | 36,08 | -0,17% | 385.564,00 |
| 24.03.2025 | 35,62 | 36,22 | 35,50 | 36,14 | 2,50% | 284.990,00 |
| 21.03.2025 | 35,15 | 35,58 | 34,89 | 35,26 | -0,56% | 1.705.055,00 |
| 20.03.2025 | 35,15 | 35,70 | 35,15 | 35,46 | 0,11% | 444.243,00 |
| 19.03.2025 | 35,23 | 35,70 | 34,81 | 35,42 | 0,37% | 415.403,00 |
| 18.03.2025 | 35,19 | 35,47 | 35,13 | 35,29 | -0,23% | 421.681,00 |
| 17.03.2025 | 35,25 | 35,42 | 34,76 | 35,37 | -0,08% | 596.712,00 |
| 14.03.2025 | 34,90 | 35,46 | 34,67 | 35,40 | 2,11% | 312.964,00 |
| 13.03.2025 | 34,52 | 35,09 | 34,47 | 34,67 | 0,32% | 303.315,00 |
| 12.03.2025 | 34,58 | 34,70 | 34,03 | 34,56 | 0,38% | 468.629,00 |
| 11.03.2025 | 34,80 | 34,94 | 34,24 | 34,43 | -0,61% | 591.602,00 |
| 10.03.2025 | 35,23 | 35,84 | 34,54 | 34,64 | -2,20% | 664.776,00 |
| 07.03.2025 | 35,45 | 35,77 | 35,13 | 35,42 | -0,14% | 786.390,00 |
| 06.03.2025 | 35,63 | 35,66 | 35,27 | 35,47 | -0,95% | 323.592,00 |
| 05.03.2025 | 35,47 | 36,09 | 35,34 | 35,81 | 0,42% | 364.097,00 |
| 04.03.2025 | 36,16 | 36,19 | 35,54 | 35,66 | -2,33% | 622.152,00 |
| 03.03.2025 | 36,17 | 37,09 | 36,17 | 36,51 | 0,19% | 1.126.106,00 |
| 28.02.2025 | 36,12 | 36,52 | 35,84 | 36,44 | 1,79% | 608.684,00 |
| 27.02.2025 | 35,55 | 36,12 | 35,36 | 35,80 | 0,65% | 652.640,00 |
| 26.02.2025 | 35,65 | 36,07 | 35,33 | 35,57 | -1,08% | 338.896,00 |
| 25.02.2025 | 35,92 | 36,13 | 35,62 | 35,96 | 0,76% | 571.785,00 |
| 24.02.2025 | 35,72 | 36,09 | 35,37 | 35,69 | 2,35% | 790.849,00 |
| 21.02.2025 | 35,47 | 35,71 | 34,85 | 34,87 | -0,91% | 496.139,00 |
| 20.02.2025 | 35,18 | 35,56 | 34,93 | 35,19 | 0,03% | 408.832,00 |
| 19.02.2025 | 35,17 | 35,49 | 35,06 | 35,18 | -0,79% | 529.758,00 |
| 18.02.2025 | 35,47 | 35,69 | 35,18 | 35,46 | -0,14% | 675.159,00 |
| 14.02.2025 | 35,49 | 35,91 | 35,24 | 35,51 | -0,06% | 455.954,00 |
| 13.02.2025 | 35,40 | 35,64 | 34,99 | 35,53 | 1,05% | 622.651,00 |
| 12.02.2025 | 35,52 | 35,78 | 34,74 | 35,16 | -2,74% | 905.334,00 |
| 11.02.2025 | 36,35 | 36,69 | 35,99 | 36,15 | -0,90% | 623.414,00 |
| 10.02.2025 | 37,12 | 37,40 | 36,45 | 36,48 | -1,27% | 600.830,00 |
| 07.02.2025 | 37,82 | 38,08 | 35,97 | 36,95 | -4,77% | 667.272,00 |
| 06.02.2025 | 39,26 | 39,27 | 38,50 | 38,80 | -0,64% | 392.686,00 |
| 05.02.2025 | 38,78 | 39,13 | 38,43 | 39,05 | 0,70% | 484.199,00 |
| 04.02.2025 | 38,11 | 39,03 | 38,11 | 38,78 | 1,36% | 339.331,00 |
| 03.02.2025 | 37,79 | 38,75 | 37,79 | 38,26 | -0,93% | 350.497,00 |
| 31.01.2025 | 39,00 | 39,17 | 38,51 | 38,62 | -1,30% | 279.028,00 |
| 30.01.2025 | 38,89 | 39,39 | 38,85 | 39,13 | 1,50% | 265.295,00 |
| 29.01.2025 | 38,80 | 39,28 | 38,39 | 38,55 | -1,08% | 330.963,00 |
| 28.01.2025 | 39,06 | 39,36 | 38,86 | 38,97 | -0,18% | 373.403,00 |
| 27.01.2025 | 38,10 | 39,31 | 38,05 | 39,04 | 2,60% | 553.869,00 |
| 24.01.2025 | 37,64 | 38,15 | 37,64 | 38,05 | 0,48% | 330.221,00 |
| 23.01.2025 | 37,53 | 38,02 | 37,53 | 37,87 | 0,05% | 295.129,00 |
| 22.01.2025 | 37,50 | 37,97 | 37,50 | 37,85 | 0,24% | 382.709,00 |
| 21.01.2025 | 37,75 | 38,22 | 37,53 | 37,76 | 0,11% | 416.111,00 |
| 17.01.2025 | 37,59 | 37,89 | 37,37 | 37,72 | 0,64% | 373.449,00 |
| 16.01.2025 | 36,55 | 37,56 | 36,55 | 37,48 | 1,88% | 453.781,00 |
| 15.01.2025 | 36,60 | 36,83 | 36,30 | 36,79 | 2,65% | 311.795,00 |
| 14.01.2025 | 35,33 | 36,03 | 35,09 | 35,84 | 1,96% | 651.899,00 |
| 13.01.2025 | 34,52 | 35,27 | 34,52 | 35,15 | 0,83% | 322.808,00 |
| 10.01.2025 | 35,25 | 35,30 | 34,57 | 34,86 | -2,30% | 571.653,00 |
| 08.01.2025 | 35,44 | 35,71 | 35,11 | 35,68 | -0,36% | 636.240,00 |
| 07.01.2025 | 35,61 | 35,94 | 35,50 | 35,81 | 0,53% | 559.500,00 |
| 06.01.2025 | 36,50 | 36,56 | 35,41 | 35,62 | -3,52% | 555.883,00 |
| 03.01.2025 | 36,75 | 36,97 | 36,52 | 36,92 | 0,87% | 216.943,00 |
| 02.01.2025 | 37,13 | 37,23 | 36,45 | 36,60 | -0,44% | 421.745,00 |
| 31.12.2024 | 36,97 | 37,31 | 36,61 | 36,76 | -0,19% | 374.041,00 |
| 30.12.2024 | 36,49 | 37,13 | 36,35 | 36,83 | 0,30% | 280.677,00 |
| 27.12.2024 | 36,96 | 37,37 | 36,53 | 36,72 | -1,45% | 234.436,00 |
| 26.12.2024 | 36,91 | 37,33 | 36,69 | 37,26 | 0,73% | 229.980,00 |
| 24.12.2024 | 36,78 | 37,01 | 36,43 | 36,99 | 1,01% | 226.494,00 |
| 23.12.2024 | 36,41 | 36,65 | 36,30 | 36,62 | 0,22% | 331.024,00 |
| 20.12.2024 | 36,32 | 36,97 | 36,32 | 36,54 | -0,11% | 1.321.149,00 |
| 19.12.2024 | 36,34 | 37,00 | 36,34 | 36,58 | 0,61% | 511.495,00 |
| 18.12.2024 | 37,91 | 38,08 | 35,91 | 36,36 | -3,53% | 498.496,00 |
| 17.12.2024 | 37,83 | 38,24 | 37,49 | 37,69 | -1,02% | 475.834,00 |
| 16.12.2024 | 38,05 | 38,66 | 37,98 | 38,08 | 0,29% | 322.526,00 |
| 13.12.2024 | 37,82 | 38,24 | 37,72 | 37,97 | -0,65% | 268.947,00 |
| 12.12.2024 | 38,67 | 38,78 | 38,15 | 38,22 | -0,78% | 456.384,00 |
| 11.12.2024 | 37,92 | 38,54 | 37,83 | 38,52 | 1,58% | 397.391,00 |
| 10.12.2024 | 37,43 | 38,05 | 37,13 | 37,92 | 0,88% | 473.599,00 |
| 09.12.2024 | 38,68 | 39,01 | 37,19 | 37,59 | -4,33% | 608.397,00 |
| 06.12.2024 | 39,62 | 39,77 | 39,03 | 39,29 | -0,33% | 295.777,00 |
| 05.12.2024 | 39,12 | 39,63 | 39,06 | 39,42 | 0,66% | 357.724,00 |
| 04.12.2024 | 40,06 | 40,27 | 38,87 | 39,16 | -2,61% | 341.439,00 |
| 03.12.2024 | 40,48 | 40,66 | 39,82 | 40,21 | -0,42% | 460.422,00 |
| 02.12.2024 | 39,66 | 40,57 | 39,66 | 40,38 | 0,98% | 449.167,00 |
| 29.11.2024 | 40,39 | 40,47 | 39,78 | 39,99 | -0,10% | 520.550,00 |