14,290$
-1,52%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,47 | 14,47 | 13,92 | 14,29 | -1,52% | 15.536,00 |
| 16.12.2025 | 14,34 | 14,68 | 14,34 | 14,51 | 0,90% | 9.614,00 |
| 15.12.2025 | 13,96 | 14,43 | 13,96 | 14,38 | 3,60% | 12.250,00 |
| 12.12.2025 | 14,00 | 14,00 | 13,31 | 13,88 | 0,43% | 26.436,00 |
| 11.12.2025 | 14,04 | 14,04 | 13,54 | 13,82 | -0,72% | 11.846,00 |
| 10.12.2025 | 13,52 | 14,08 | 13,52 | 13,92 | 2,58% | 14.917,00 |
| 09.12.2025 | 13,36 | 13,75 | 13,35 | 13,57 | 1,95% | 9.436,00 |
| 08.12.2025 | 13,25 | 13,44 | 13,20 | 13,31 | 0,38% | 10.714,00 |
| 05.12.2025 | 13,00 | 13,27 | 13,00 | 13,26 | 0,45% | 6.406,00 |
| 04.12.2025 | 13,46 | 13,46 | 13,12 | 13,20 | -0,38% | 4.632,00 |
| 03.12.2025 | 13,27 | 13,40 | 13,21 | 13,25 | 0,76% | 8.012,00 |
| 02.12.2025 | 13,27 | 13,34 | 13,15 | 13,15 | -1,28% | 8.934,00 |
| 01.12.2025 | 12,37 | 13,50 | 12,37 | 13,32 | -1,91% | 59.179,00 |
| 28.11.2025 | 13,60 | 13,60 | 13,50 | 13,58 | 0,30% | 5.525,00 |
| 26.11.2025 | 13,42 | 13,63 | 13,42 | 13,54 | 0,15% | 11.124,00 |
| 25.11.2025 | 13,49 | 13,60 | 13,49 | 13,52 | 0,52% | 4.593,00 |
| 24.11.2025 | 13,46 | 13,69 | 13,40 | 13,45 | 0,86% | 4.300,00 |
| 20.11.2025 | 13,41 | 13,46 | 13,33 | 13,34 | -0,86% | 24.876,00 |
| 19.11.2025 | 13,57 | 13,57 | 13,40 | 13,45 | -0,30% | 6.027,00 |
| 18.11.2025 | 13,34 | 13,49 | 13,34 | 13,49 | -1,03% | 573,00 |
| 17.11.2025 | 13,77 | 13,83 | 13,63 | 13,63 | 1,19% | 9.768,00 |
| 13.11.2025 | 13,18 | 13,49 | 13,17 | 13,47 | 0,97% | 11.650,00 |
| 12.11.2025 | 13,33 | 13,34 | 13,25 | 13,34 | 0,00% | 15.733,00 |
| 11.11.2025 | 13,16 | 13,35 | 13,16 | 13,34 | 0,31% | 4.266,00 |
| 10.11.2025 | 13,25 | 13,45 | 13,08 | 13,30 | 0,75% | 15.133,00 |
| 07.11.2025 | 13,14 | 13,24 | 13,05 | 13,20 | -0,04% | 11.224,00 |
| 06.11.2025 | 13,24 | 13,26 | 13,16 | 13,21 | -0,75% | 8.629,00 |
| 05.11.2025 | 13,28 | 13,31 | 13,16 | 13,31 | 0,95% | 8.567,00 |
| 04.11.2025 | 13,11 | 13,22 | 13,11 | 13,18 | 0,15% | 7.954,00 |
| 03.11.2025 | 13,34 | 13,34 | 13,16 | 13,16 | -0,30% | 3.344,00 |
| 31.10.2025 | 13,26 | 13,29 | 13,08 | 13,20 | -0,71% | 10.875,00 |
| 30.10.2025 | 13,26 | 13,41 | 13,21 | 13,30 | 0,64% | 5.508,00 |
| 29.10.2025 | 13,35 | 13,35 | 13,17 | 13,21 | 0,15% | 9.305,00 |
| 28.10.2025 | 13,41 | 13,51 | 13,16 | 13,19 | -2,08% | 18.630,00 |
| 27.10.2025 | 13,58 | 13,60 | 13,46 | 13,47 | -1,32% | 9.543,00 |
| 24.10.2025 | 13,55 | 13,80 | 13,55 | 13,65 | 0,74% | 4.808,00 |
| 23.10.2025 | 13,47 | 13,58 | 13,47 | 13,55 | -0,81% | 3.353,00 |
| 22.10.2025 | 13,68 | 13,68 | 13,52 | 13,66 | 0,89% | 6.432,00 |
| 21.10.2025 | 13,73 | 13,73 | 13,54 | 13,54 | 0,00% | 3.465,00 |
| 20.10.2025 | 13,50 | 13,55 | 13,45 | 13,54 | 0,30% | 18.325,00 |
| 17.10.2025 | 13,55 | 13,71 | 13,45 | 13,50 | -0,37% | 7.672,00 |
| 16.10.2025 | 13,55 | 13,75 | 13,51 | 13,55 | 0,30% | 12.198,00 |
| 15.10.2025 | 13,60 | 13,67 | 13,50 | 13,51 | 0,07% | 25.051,00 |
| 14.10.2025 | 13,17 | 13,52 | 13,17 | 13,50 | 0,07% | 19.424,00 |
| 13.10.2025 | 13,02 | 13,49 | 13,02 | 13,49 | 3,85% | 12.031,00 |
| 10.10.2025 | 13,16 | 13,16 | 12,99 | 12,99 | -2,48% | 6.524,00 |
| 09.10.2025 | 13,52 | 13,52 | 13,30 | 13,32 | -1,48% | 6.648,00 |
| 08.10.2025 | 13,38 | 13,77 | 13,36 | 13,52 | 2,27% | 7.887,00 |
| 07.10.2025 | 13,27 | 13,45 | 13,20 | 13,22 | 0,61% | 8.604,00 |
| 06.10.2025 | 13,50 | 13,50 | 13,06 | 13,14 | 0,46% | 4.361,00 |
| 02.10.2025 | 13,12 | 13,19 | 13,08 | 13,08 | -1,95% | 4.482,00 |
| 01.10.2025 | 13,46 | 13,46 | 13,20 | 13,34 | -1,62% | 4.158,00 |
| 30.09.2025 | 13,45 | 13,62 | 13,25 | 13,56 | -0,07% | 9.659,00 |
| 29.09.2025 | 13,99 | 13,99 | 13,37 | 13,57 | -0,44% | 3.673,00 |
| 26.09.2025 | 13,47 | 13,63 | 13,47 | 13,63 | 0,00% | 5.909,00 |
| 25.09.2025 | 13,80 | 13,82 | 13,63 | 13,63 | -1,59% | 3.151,00 |
| 24.09.2025 | 13,60 | 13,85 | 13,54 | 13,85 | 0,73% | 2.931,00 |
| 23.09.2025 | 13,95 | 13,95 | 13,65 | 13,75 | -0,07% | 5.195,00 |
| 22.09.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -1,57% | 6.456,00 |
| 19.09.2025 | 14,16 | 14,16 | 13,77 | 13,98 | -1,27% | 50.654,00 |
| 18.09.2025 | 13,87 | 14,18 | 13,79 | 14,16 | 3,36% | 13.259,00 |
| 17.09.2025 | 13,61 | 14,34 | 13,61 | 13,70 | -0,72% | 13.325,00 |
| 16.09.2025 | 13,37 | 13,80 | 13,37 | 13,80 | 2,15% | 3.859,00 |
| 15.09.2025 | 13,35 | 13,64 | 13,35 | 13,51 | 1,20% | 4.560,00 |
| 12.09.2025 | 13,30 | 13,35 | 13,13 | 13,35 | -1,69% | 3.065,00 |
| 11.09.2025 | 13,36 | 13,60 | 13,36 | 13,58 | 1,95% | 11.540,00 |
| 10.09.2025 | 13,47 | 13,49 | 13,32 | 13,32 | 0,53% | 4.422,00 |
| 09.09.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -1,12% | 6.624,00 |
| 08.09.2025 | 13,31 | 13,40 | 13,31 | 13,40 | 0,45% | 8.684,00 |
| 05.09.2025 | 13,27 | 13,34 | 13,16 | 13,34 | -0,37% | 5.532,00 |
| 04.09.2025 | 13,10 | 13,39 | 13,08 | 13,39 | 4,20% | 5.003,00 |
| 03.09.2025 | 13,07 | 13,39 | 12,85 | 12,85 | -1,68% | 8.552,00 |
| 02.09.2025 | 13,30 | 13,38 | 13,07 | 13,07 | -2,39% | 7.398,00 |
| 29.08.2025 | 13,32 | 13,40 | 13,27 | 13,39 | 1,29% | 9.837,00 |
| 28.08.2025 | 13,24 | 13,33 | 13,10 | 13,22 | -0,60% | 6.872,00 |
| 27.08.2025 | 13,28 | 13,38 | 13,06 | 13,30 | 1,22% | 10.409,00 |
| 26.08.2025 | 12,95 | 13,19 | 12,75 | 13,14 | 4,70% | 14.061,00 |
| 25.08.2025 | 12,60 | 12,85 | 12,55 | 12,55 | -2,18% | 27.654,00 |
| 22.08.2025 | 12,62 | 12,98 | 12,49 | 12,83 | 3,22% | 45.414,00 |
| 21.08.2025 | 12,31 | 12,66 | 12,31 | 12,43 | -0,64% | 21.346,00 |
| 20.08.2025 | 12,78 | 12,78 | 12,24 | 12,51 | 1,79% | 7.491,00 |
| 19.08.2025 | 12,22 | 12,41 | 12,22 | 12,29 | 0,41% | 7.122,00 |
| 18.08.2025 | 12,23 | 12,40 | 12,23 | 12,24 | -1,61% | 4.893,00 |
| 15.08.2025 | 12,82 | 12,82 | 12,44 | 12,44 | -0,88% | 14.683,00 |
| 14.08.2025 | 12,66 | 12,77 | 12,55 | 12,55 | -3,31% | 5.672,00 |
| 13.08.2025 | 12,93 | 13,14 | 12,82 | 12,98 | 1,09% | 17.072,00 |
| 12.08.2025 | 12,71 | 12,84 | 12,57 | 12,84 | 1,10% | 6.945,00 |
| 11.08.2025 | 13,01 | 13,03 | 12,47 | 12,70 | -1,01% | 16.986,00 |
| 08.08.2025 | 12,67 | 13,07 | 12,67 | 12,83 | -1,00% | 4.075,00 |
| 07.08.2025 | 13,40 | 13,40 | 12,78 | 12,96 | 1,49% | 10.783,00 |
| 06.08.2025 | 12,45 | 13,48 | 12,45 | 12,77 | 2,57% | 8.912,00 |
| 05.08.2025 | 13,49 | 13,49 | 12,45 | 12,45 | -1,66% | 20.187,00 |
| 04.08.2025 | 12,78 | 12,79 | 12,64 | 12,66 | 1,20% | 5.984,00 |
| 01.08.2025 | 12,66 | 12,94 | 12,51 | 12,51 | -2,04% | 14.775,00 |
| 31.07.2025 | 12,75 | 13,08 | 12,66 | 12,77 | -0,85% | 8.259,00 |
| 30.07.2025 | 13,10 | 13,11 | 12,70 | 12,88 | -1,16% | 13.389,00 |
| 29.07.2025 | 13,13 | 13,16 | 12,97 | 13,03 | -0,75% | 5.954,00 |
| 28.07.2025 | 13,21 | 13,25 | 13,05 | 13,13 | -0,61% | 6.037,00 |
| 25.07.2025 | 13,25 | 13,26 | 13,04 | 13,21 | -0,30% | 5.999,00 |
| 24.07.2025 | 13,46 | 13,49 | 13,22 | 13,25 | -0,60% | 8.939,00 |