13,120$
2,82%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,01 | 13,20 | 12,99 | 13,12 | 2,82% | 7.760,00 |
| 02.07.2025 | 12,81 | 12,91 | 12,76 | 12,76 | -0,31% | 9.223,00 |
| 01.07.2025 | 12,91 | 13,11 | 12,80 | 12,80 | 0,31% | 11.536,00 |
| 30.06.2025 | 13,03 | 13,05 | 12,68 | 12,76 | -3,99% | 16.325,00 |
| 27.06.2025 | 13,26 | 13,36 | 12,46 | 13,29 | 4,65% | 77.076,00 |
| 26.06.2025 | 12,74 | 12,74 | 12,50 | 12,70 | -0,94% | 15.937,00 |
| 25.06.2025 | 12,42 | 12,88 | 12,42 | 12,82 | -0,77% | 10.636,00 |
| 24.06.2025 | 12,64 | 12,95 | 12,64 | 12,92 | 0,39% | 12.635,00 |
| 23.06.2025 | 12,43 | 12,87 | 12,35 | 12,87 | 3,54% | 13.171,00 |
| 20.06.2025 | 12,55 | 12,88 | 12,38 | 12,43 | -0,64% | 20.525,00 |
| 18.06.2025 | 13,33 | 13,33 | 12,34 | 12,51 | 0,56% | 11.719,00 |
| 17.06.2025 | 12,47 | 12,47 | 12,27 | 12,44 | 0,81% | 16.830,00 |
| 16.06.2025 | 12,32 | 12,86 | 12,25 | 12,34 | 1,31% | 7.540,00 |
| 13.06.2025 | 12,50 | 12,88 | 12,08 | 12,18 | -3,10% | 20.654,00 |
| 12.06.2025 | 12,50 | 12,84 | 12,43 | 12,57 | 0,08% | 20.706,00 |
| 11.06.2025 | 13,16 | 13,16 | 12,44 | 12,56 | -1,72% | 25.730,00 |
| 10.06.2025 | 12,93 | 13,14 | 12,78 | 12,78 | -0,70% | 24.232,00 |
| 09.06.2025 | 12,89 | 12,98 | 12,65 | 12,87 | -1,00% | 17.932,00 |
| 06.06.2025 | 13,03 | 13,03 | 12,67 | 13,00 | 1,17% | 19.701,00 |
| 05.06.2025 | 12,55 | 12,96 | 12,55 | 12,85 | 1,74% | 17.117,00 |
| 04.06.2025 | 13,00 | 13,02 | 12,50 | 12,63 | -4,17% | 35.359,00 |
| 03.06.2025 | 13,08 | 13,41 | 13,08 | 13,18 | 0,23% | 19.512,00 |
| 02.06.2025 | 13,25 | 13,25 | 13,14 | 13,15 | 0,08% | 7.794,00 |
| 30.05.2025 | 13,02 | 13,20 | 13,02 | 13,14 | -0,61% | 5.502,00 |
| 29.05.2025 | 13,25 | 13,25 | 13,01 | 13,22 | 0,84% | 5.764,00 |
| 28.05.2025 | 13,11 | 13,29 | 12,88 | 13,11 | 0,08% | 24.098,00 |
| 27.05.2025 | 13,11 | 13,11 | 12,96 | 13,10 | 2,75% | 12.252,00 |
| 23.05.2025 | 12,67 | 13,20 | 12,67 | 12,75 | -0,39% | 14.123,00 |
| 22.05.2025 | 13,04 | 13,41 | 12,80 | 12,80 | -2,88% | 12.755,00 |
| 21.05.2025 | 13,33 | 13,42 | 13,18 | 13,18 | -1,72% | 10.738,00 |
| 20.05.2025 | 13,20 | 13,61 | 13,20 | 13,41 | 2,05% | 26.347,00 |
| 19.05.2025 | 12,80 | 13,14 | 12,70 | 13,14 | 3,55% | 12.218,00 |
| 16.05.2025 | 12,81 | 12,83 | 12,68 | 12,69 | -1,01% | 14.061,00 |
| 15.05.2025 | 13,13 | 13,26 | 12,82 | 12,82 | -0,77% | 19.905,00 |
| 14.05.2025 | 12,80 | 13,10 | 12,59 | 12,92 | 0,94% | 14.617,00 |
| 13.05.2025 | 12,73 | 13,01 | 12,70 | 12,80 | -0,47% | 21.152,00 |
| 12.05.2025 | 12,76 | 13,25 | 12,76 | 12,86 | 2,43% | 11.940,00 |
| 09.05.2025 | 12,67 | 13,11 | 12,01 | 12,56 | 2,99% | 22.071,00 |
| 08.05.2025 | 12,35 | 12,45 | 12,02 | 12,19 | -1,61% | 18.984,00 |
| 07.05.2025 | 12,67 | 12,67 | 12,19 | 12,39 | 0,98% | 12.333,00 |
| 06.05.2025 | 12,46 | 13,07 | 12,19 | 12,27 | -2,15% | 14.596,00 |
| 05.05.2025 | 12,78 | 12,78 | 12,36 | 12,54 | -2,87% | 8.176,00 |
| 02.05.2025 | 12,77 | 12,91 | 12,77 | 12,91 | 2,22% | 6.016,00 |
| 01.05.2025 | 12,50 | 12,67 | 12,30 | 12,63 | 1,04% | 10.440,00 |
| 30.04.2025 | 12,56 | 12,61 | 12,40 | 12,50 | -0,79% | 26.177,00 |
| 29.04.2025 | 12,55 | 13,17 | 12,53 | 12,60 | -0,40% | 15.430,00 |
| 28.04.2025 | 12,65 | 12,79 | 12,56 | 12,65 | 0,00% | 13.478,00 |
| 25.04.2025 | 12,84 | 12,87 | 12,63 | 12,65 | -2,39% | 18.491,00 |
| 24.04.2025 | 12,91 | 13,08 | 12,88 | 12,96 | -0,54% | 8.891,00 |
| 23.04.2025 | 13,29 | 13,34 | 12,80 | 13,03 | -1,21% | 17.977,00 |
| 22.04.2025 | 13,48 | 13,48 | 12,98 | 13,19 | 1,31% | 15.088,00 |
| 21.04.2025 | 13,01 | 13,28 | 12,89 | 13,02 | -0,46% | 15.774,00 |
| 17.04.2025 | 12,92 | 13,14 | 12,89 | 13,08 | 1,16% | 8.603,00 |
| 16.04.2025 | 13,22 | 13,23 | 12,90 | 12,93 | -0,23% | 8.673,00 |
| 15.04.2025 | 13,10 | 13,25 | 12,96 | 12,96 | 0,23% | 19.850,00 |
| 14.04.2025 | 12,97 | 13,37 | 12,83 | 12,93 | -1,18% | 25.902,00 |
| 11.04.2025 | 13,17 | 13,23 | 12,93 | 13,09 | -1,84% | 16.295,00 |
| 10.04.2025 | 13,68 | 13,68 | 13,28 | 13,33 | -4,17% | 11.309,00 |
| 09.04.2025 | 13,51 | 14,15 | 13,33 | 13,91 | 2,88% | 27.740,00 |
| 08.04.2025 | 13,44 | 13,76 | 13,25 | 13,52 | 2,74% | 39.696,00 |
| 07.04.2025 | 13,33 | 13,33 | 13,00 | 13,16 | -2,23% | 41.097,00 |
| 04.04.2025 | 13,51 | 13,56 | 13,13 | 13,46 | -2,18% | 19.142,00 |
| 03.04.2025 | 13,75 | 14,02 | 13,53 | 13,76 | -2,76% | 43.437,00 |
| 02.04.2025 | 14,00 | 14,18 | 14,00 | 14,15 | 0,28% | 12.210,00 |
| 01.04.2025 | 14,30 | 14,33 | 14,04 | 14,11 | -1,50% | 26.301,00 |
| 31.03.2025 | 14,16 | 14,48 | 14,16 | 14,33 | 0,53% | 13.049,00 |
| 28.03.2025 | 14,00 | 14,25 | 14,00 | 14,25 | 0,35% | 16.609,00 |
| 27.03.2025 | 14,09 | 14,23 | 14,00 | 14,20 | 0,71% | 8.319,00 |
| 26.03.2025 | 14,23 | 14,23 | 14,10 | 14,10 | 0,14% | 7.580,00 |
| 25.03.2025 | 14,19 | 14,19 | 14,02 | 14,08 | -1,40% | 23.212,00 |
| 24.03.2025 | 14,36 | 14,36 | 14,16 | 14,28 | 1,28% | 6.486,00 |
| 21.03.2025 | 14,00 | 14,19 | 13,76 | 14,10 | 0,57% | 48.392,00 |
| 20.03.2025 | 14,25 | 14,30 | 14,01 | 14,02 | -0,99% | 24.061,00 |
| 19.03.2025 | 14,26 | 14,26 | 14,10 | 14,16 | 0,35% | 6.056,00 |
| 18.03.2025 | 14,10 | 14,30 | 13,97 | 14,11 | 1,00% | 20.937,00 |
| 17.03.2025 | 14,00 | 14,20 | 13,91 | 13,97 | -1,17% | 32.287,00 |
| 14.03.2025 | 14,46 | 14,46 | 14,01 | 14,14 | 0,68% | 16.320,00 |
| 13.03.2025 | 13,97 | 14,17 | 13,97 | 14,04 | -0,50% | 10.812,00 |
| 12.03.2025 | 13,88 | 14,11 | 13,83 | 14,11 | 1,29% | 27.767,00 |
| 11.03.2025 | 14,00 | 14,04 | 13,85 | 13,93 | -0,50% | 22.936,00 |
| 10.03.2025 | 14,40 | 14,42 | 13,91 | 14,00 | -4,62% | 36.708,00 |
| 07.03.2025 | 14,15 | 14,90 | 14,02 | 14,68 | 2,79% | 37.539,00 |
| 06.03.2025 | 14,30 | 14,36 | 14,20 | 14,28 | -0,14% | 12.420,00 |
| 05.03.2025 | 14,37 | 14,37 | 14,01 | 14,30 | 1,49% | 31.021,00 |
| 04.03.2025 | 14,15 | 14,29 | 14,03 | 14,09 | -0,63% | 18.282,00 |
| 03.03.2025 | 14,34 | 14,34 | 14,15 | 14,18 | -0,42% | 9.248,00 |
| 28.02.2025 | 14,70 | 14,70 | 14,02 | 14,24 | -0,84% | 18.929,00 |
| 27.02.2025 | 14,45 | 14,51 | 14,35 | 14,36 | -0,97% | 7.053,00 |
| 26.02.2025 | 14,36 | 14,67 | 14,35 | 14,50 | 0,97% | 44.261,00 |
| 25.02.2025 | 14,65 | 14,87 | 14,36 | 14,36 | -1,03% | 19.288,00 |
| 24.02.2025 | 14,52 | 14,75 | 14,45 | 14,51 | 1,04% | 7.954,00 |
| 21.02.2025 | 14,63 | 14,78 | 14,35 | 14,36 | -1,10% | 9.454,00 |
| 20.02.2025 | 14,79 | 14,79 | 14,51 | 14,52 | -1,83% | 4.703,00 |
| 19.02.2025 | 14,65 | 14,83 | 14,52 | 14,79 | 0,20% | 5.094,00 |
| 18.02.2025 | 14,75 | 15,27 | 14,75 | 14,76 | 1,44% | 6.922,00 |
| 14.02.2025 | 14,50 | 14,71 | 14,33 | 14,55 | 0,62% | 6.423,00 |
| 13.02.2025 | 14,29 | 15,03 | 14,01 | 14,46 | 2,92% | 11.136,00 |
| 12.02.2025 | 14,25 | 14,37 | 14,02 | 14,05 | -2,09% | 22.483,00 |
| 11.02.2025 | 14,67 | 14,70 | 14,35 | 14,35 | -2,84% | 15.962,00 |
| 10.02.2025 | 14,55 | 14,94 | 14,55 | 14,77 | 0,07% | 7.700,00 |