15,810$
-1,13%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,83 | 16,17 | 15,46 | 15,81 | -1,13% | 15.515,00 |
| 08.07.2026 | 15,84 | 16,00 | 15,53 | 15,99 | 3,23% | 13.299,00 |
| 07.07.2026 | 16,00 | 16,00 | 15,46 | 15,49 | -2,21% | 13.609,00 |
| 06.07.2026 | 15,91 | 15,91 | 15,64 | 15,84 | -1,55% | 24.319,00 |
| 02.07.2026 | 16,04 | 16,18 | 15,84 | 16,09 | 0,31% | 25.011,00 |
| 01.07.2026 | 15,81 | 16,13 | 15,35 | 16,04 | 1,71% | 14.910,00 |
| 30.06.2026 | 15,95 | 16,14 | 15,77 | 15,77 | -0,50% | 33.205,00 |
| 29.06.2026 | 16,02 | 16,17 | 15,76 | 15,85 | -3,47% | 40.527,00 |
| 26.06.2026 | 15,89 | 16,49 | 15,74 | 16,42 | 5,29% | 222.730,00 |
| 25.06.2026 | 15,47 | 15,84 | 15,47 | 15,60 | -1,05% | 7.610,00 |
| 24.06.2026 | 15,88 | 16,05 | 15,75 | 15,76 | -0,23% | 13.979,00 |
| 23.06.2026 | 15,82 | 16,06 | 15,47 | 15,80 | 0,39% | 18.614,00 |
| 22.06.2026 | 15,94 | 16,00 | 15,61 | 15,74 | -1,10% | 15.390,00 |
| 18.06.2026 | 15,91 | 16,00 | 15,64 | 15,91 | 1,14% | 64.082,00 |
| 17.06.2026 | 15,57 | 15,98 | 15,55 | 15,73 | 0,96% | 64.462,00 |
| 16.06.2026 | 15,72 | 15,98 | 15,55 | 15,58 | -0,26% | 28.285,00 |
| 15.06.2026 | 15,47 | 15,64 | 15,28 | 15,62 | 0,13% | 33.985,00 |
| 12.06.2026 | 15,61 | 15,64 | 15,55 | 15,60 | 0,91% | 11.940,00 |
| 11.06.2026 | 15,62 | 15,73 | 15,39 | 15,46 | -0,26% | 11.376,00 |
| 10.06.2026 | 15,36 | 15,74 | 15,32 | 15,50 | 1,71% | 17.467,00 |
| 09.06.2026 | 14,60 | 15,25 | 14,60 | 15,24 | 1,32% | 13.465,00 |
| 08.06.2026 | 14,72 | 15,11 | 14,72 | 15,04 | 1,01% | 6.639,00 |
| 05.06.2026 | 14,45 | 15,09 | 14,37 | 14,89 | 2,13% | 20.882,00 |
| 04.06.2026 | 14,55 | 14,59 | 14,47 | 14,58 | 1,53% | 7.302,00 |
| 03.06.2026 | 14,24 | 14,48 | 14,24 | 14,36 | -1,17% | 16.171,00 |
| 02.06.2026 | 13,91 | 14,54 | 13,88 | 14,53 | 4,05% | 35.623,00 |
| 01.06.2026 | 14,17 | 14,18 | 13,95 | 13,97 | -0,25% | 55.730,00 |
| 29.05.2026 | 13,89 | 14,13 | 13,89 | 14,00 | -0,43% | 18.508,00 |
| 28.05.2026 | 14,13 | 14,13 | 13,96 | 14,06 | 0,36% | 13.034,00 |
| 27.05.2026 | 14,09 | 14,10 | 13,95 | 14,01 | 0,14% | 14.894,00 |
| 26.05.2026 | 13,90 | 14,00 | 13,90 | 13,99 | 0,43% | 10.879,00 |
| 22.05.2026 | 14,08 | 14,10 | 13,64 | 13,93 | -0,43% | 14.307,00 |
| 21.05.2026 | 13,76 | 14,00 | 13,76 | 13,99 | 1,57% | 17.683,00 |
| 20.05.2026 | 14,00 | 14,03 | 13,56 | 13,77 | -1,61% | 36.169,00 |
| 19.05.2026 | 14,03 | 14,03 | 13,93 | 14,00 | 0,00% | 13.647,00 |
| 18.05.2026 | 13,58 | 14,03 | 13,58 | 14,00 | 0,94% | 13.332,00 |
| 15.05.2026 | 13,84 | 13,93 | 13,72 | 13,87 | -0,50% | 7.634,00 |
| 14.05.2026 | 13,86 | 14,00 | 13,70 | 13,94 | 1,60% | 13.872,00 |
| 13.05.2026 | 13,53 | 13,85 | 13,40 | 13,72 | 0,18% | 18.396,00 |
| 12.05.2026 | 13,56 | 13,70 | 13,46 | 13,70 | 2,47% | 27.625,00 |
| 11.05.2026 | 13,26 | 13,70 | 13,10 | 13,37 | 4,01% | 58.295,00 |
| 08.05.2026 | 12,85 | 13,01 | 12,81 | 12,85 | -0,46% | 15.626,00 |
| 07.05.2026 | 13,03 | 13,07 | 12,80 | 12,91 | -0,19% | 10.871,00 |
| 06.05.2026 | 12,90 | 12,94 | 12,80 | 12,94 | 0,43% | 10.294,00 |
| 05.05.2026 | 13,05 | 13,05 | 12,84 | 12,88 | 0,00% | 11.459,00 |
| 04.05.2026 | 12,77 | 13,05 | 12,77 | 12,88 | -0,16% | 11.027,00 |
| 01.05.2026 | 12,80 | 13,02 | 12,77 | 12,90 | -0,15% | 4.567,00 |
| 30.04.2026 | 12,88 | 13,11 | 12,88 | 12,92 | -0,81% | 9.127,00 |
| 29.04.2026 | 13,07 | 13,09 | 12,97 | 13,03 | -0,80% | 6.516,00 |
| 28.04.2026 | 13,05 | 13,20 | 12,90 | 13,13 | 1,31% | 12.469,00 |
| 27.04.2026 | 13,10 | 13,14 | 12,96 | 12,96 | -1,67% | 14.900,00 |
| 24.04.2026 | 13,01 | 13,24 | 12,96 | 13,18 | 0,46% | 14.671,00 |
| 23.04.2026 | 13,03 | 13,12 | 12,77 | 13,12 | 0,54% | 6.184,00 |
| 22.04.2026 | 12,86 | 13,05 | 12,86 | 13,05 | 1,64% | 5.652,00 |
| 21.04.2026 | 12,88 | 12,95 | 12,82 | 12,84 | -1,76% | 7.698,00 |
| 20.04.2026 | 13,02 | 13,12 | 12,86 | 13,07 | 0,23% | 5.884,00 |
| 17.04.2026 | 13,01 | 13,04 | 12,96 | 13,04 | 0,69% | 15.126,00 |
| 16.04.2026 | 12,90 | 13,21 | 12,76 | 12,95 | -0,23% | 6.555,00 |
| 15.04.2026 | 12,92 | 12,99 | 12,74 | 12,98 | 1,25% | 7.867,00 |
| 14.04.2026 | 12,82 | 12,88 | 12,76 | 12,82 | 0,00% | 11.885,00 |
| 13.04.2026 | 12,78 | 12,85 | 12,66 | 12,82 | -0,54% | 9.111,00 |
| 10.04.2026 | 13,00 | 13,00 | 12,68 | 12,89 | -1,90% | 6.573,00 |
| 09.04.2026 | 13,32 | 13,62 | 13,07 | 13,14 | -2,52% | 20.320,00 |
| 08.04.2026 | 12,89 | 13,52 | 12,85 | 13,48 | 6,23% | 13.209,00 |
| 07.04.2026 | 12,65 | 12,77 | 12,65 | 12,69 | 0,24% | 12.324,00 |
| 06.04.2026 | 12,69 | 12,72 | 12,54 | 12,66 | -1,25% | 10.709,00 |
| 02.04.2026 | 12,48 | 12,88 | 12,42 | 12,82 | 1,34% | 11.087,00 |
| 01.04.2026 | 13,25 | 13,25 | 12,49 | 12,65 | -1,09% | 35.807,00 |
| 31.03.2026 | 13,01 | 13,11 | 12,79 | 12,79 | -0,70% | 12.247,00 |
| 30.03.2026 | 12,60 | 13,02 | 12,60 | 12,88 | 3,21% | 17.487,00 |
| 27.03.2026 | 12,77 | 13,38 | 12,48 | 12,48 | -3,03% | 63.370,00 |
| 26.03.2026 | 13,43 | 13,43 | 12,86 | 12,87 | -0,62% | 10.660,00 |
| 25.03.2026 | 13,38 | 13,38 | 12,91 | 12,95 | -1,22% | 14.511,00 |
| 24.03.2026 | 13,35 | 13,53 | 13,03 | 13,11 | -0,48% | 16.017,00 |
| 23.03.2026 | 13,15 | 13,40 | 13,11 | 13,17 | 0,33% | 33.555,00 |
| 20.03.2026 | 13,04 | 13,65 | 13,04 | 13,13 | 0,42% | 78.039,00 |
| 19.03.2026 | 13,13 | 13,13 | 12,88 | 13,08 | 0,89% | 19.220,00 |
| 18.03.2026 | 13,21 | 13,21 | 12,86 | 12,96 | -1,44% | 28.927,00 |
| 17.03.2026 | 13,30 | 13,31 | 13,15 | 13,15 | -0,15% | 24.518,00 |
| 16.03.2026 | 13,17 | 13,48 | 13,13 | 13,17 | 0,53% | 16.031,00 |
| 13.03.2026 | 12,98 | 13,24 | 12,90 | 13,10 | 1,55% | 21.972,00 |
| 12.03.2026 | 12,85 | 12,94 | 12,73 | 12,90 | -0,77% | 33.669,00 |
| 11.03.2026 | 12,52 | 13,02 | 12,52 | 13,00 | 2,36% | 19.861,00 |
| 10.03.2026 | 12,80 | 13,07 | 12,60 | 12,70 | -0,94% | 49.059,00 |
| 09.03.2026 | 12,99 | 12,99 | 12,53 | 12,82 | -2,14% | 12.145,00 |
| 06.03.2026 | 13,17 | 13,25 | 13,05 | 13,10 | -1,65% | 21.627,00 |
| 05.03.2026 | 13,08 | 13,45 | 13,08 | 13,32 | 0,68% | 24.231,00 |
| 04.03.2026 | 13,27 | 13,31 | 13,14 | 13,23 | -1,60% | 11.399,00 |
| 03.03.2026 | 13,26 | 13,62 | 13,26 | 13,45 | 1,01% | 7.728,00 |
| 02.03.2026 | 13,23 | 13,80 | 13,23 | 13,31 | -0,67% | 9.796,00 |
| 27.02.2026 | 13,58 | 13,65 | 13,37 | 13,40 | -0,96% | 8.354,00 |
| 26.02.2026 | 13,62 | 13,62 | 13,40 | 13,53 | 0,52% | 26.021,00 |
| 25.02.2026 | 13,62 | 13,62 | 13,35 | 13,46 | 1,97% | 5.230,00 |
| 24.02.2026 | 13,52 | 13,53 | 13,14 | 13,20 | -1,93% | 40.855,00 |
| 23.02.2026 | 13,36 | 13,67 | 13,36 | 13,46 | 0,07% | 39.570,00 |
| 20.02.2026 | 13,38 | 13,56 | 13,38 | 13,45 | 0,45% | 7.509,00 |
| 19.02.2026 | 13,28 | 13,40 | 13,25 | 13,39 | 0,68% | 7.180,00 |
| 18.02.2026 | 13,00 | 13,53 | 13,00 | 13,30 | -1,59% | 4.553,00 |
| 17.02.2026 | 13,50 | 13,63 | 13,21 | 13,52 | 1,54% | 13.348,00 |
| 13.02.2026 | 13,38 | 13,58 | 13,10 | 13,31 | 2,07% | 14.181,00 |