14,750$
-0,20%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,93 | 14,93 | 14,70 | 14,75 | -0,20% | 8.878,00 |
| 19.10.2026 | 14,90 | 14,90 | 14,69 | 14,78 | -0,27% | 14.200,00 |
| 16.10.2026 | 14,86 | 14,94 | 14,80 | 14,82 | 0,00% | 22.623,00 |
| 15.10.2026 | 14,93 | 14,99 | 14,81 | 14,82 | 0,07% | 9.944,00 |
| 14.10.2026 | 14,70 | 14,90 | 14,70 | 14,81 | -0,07% | 23.020,00 |
| 13.10.2026 | 14,87 | 14,92 | 14,75 | 14,82 | -0,27% | 31.356,00 |
| 12.10.2026 | 14,73 | 14,99 | 14,73 | 14,86 | 0,47% | 17.126,00 |
| 09.10.2026 | 14,77 | 14,82 | 14,76 | 14,79 | -0,87% | 20.034,00 |
| 08.10.2026 | 14,92 | 15,09 | 14,86 | 14,92 | 1,02% | 13.254,00 |
| 07.10.2026 | 14,97 | 14,98 | 14,66 | 14,77 | -0,27% | 28.982,00 |
| 06.10.2026 | 14,84 | 15,01 | 14,81 | 14,81 | -1,00% | 13.396,00 |
| 05.10.2026 | 14,91 | 15,76 | 14,91 | 14,96 | -0,27% | 36.118,00 |
| 02.10.2026 | 15,05 | 15,18 | 14,99 | 15,00 | 0,00% | 20.555,00 |
| 01.10.2026 | 14,98 | 15,09 | 14,77 | 15,00 | 0,60% | 24.363,00 |
| 30.09.2026 | 14,88 | 15,38 | 14,88 | 14,91 | 0,07% | 28.977,00 |
| 29.09.2026 | 14,82 | 15,14 | 14,82 | 14,90 | -0,10% | 23.002,00 |
| 28.09.2026 | 14,99 | 15,06 | 14,75 | 14,92 | 0,85% | 30.540,00 |
| 25.09.2026 | 14,61 | 15,01 | 14,61 | 14,79 | 0,41% | 47.136,00 |
| 24.09.2026 | 14,81 | 15,36 | 14,64 | 14,73 | -0,20% | 39.215,00 |
| 23.09.2026 | 15,67 | 15,67 | 14,65 | 14,76 | -1,40% | 36.811,00 |
| 22.09.2026 | 15,03 | 15,53 | 14,91 | 14,97 | -0,20% | 36.985,00 |
| 21.09.2026 | 14,94 | 15,57 | 14,83 | 15,00 | 0,27% | 33.989,00 |
| 18.09.2026 | 15,01 | 15,49 | 14,81 | 14,96 | -0,33% | 92.802,00 |
| 17.09.2026 | 15,24 | 15,26 | 15,01 | 15,01 | -1,25% | 22.663,00 |
| 16.09.2026 | 15,13 | 15,50 | 15,05 | 15,20 | -0,59% | 28.417,00 |
| 15.09.2026 | 15,25 | 15,29 | 15,17 | 15,29 | 0,59% | 17.254,00 |
| 14.09.2026 | 15,09 | 15,33 | 15,01 | 15,20 | 0,86% | 30.044,00 |
| 11.09.2026 | 15,20 | 15,47 | 15,05 | 15,07 | 0,13% | 32.461,00 |
| 10.09.2026 | 15,03 | 15,50 | 15,01 | 15,05 | -0,73% | 25.818,00 |
| 09.09.2026 | 15,15 | 15,42 | 15,10 | 15,16 | 0,66% | 28.281,00 |
| 08.09.2026 | 15,13 | 15,31 | 15,03 | 15,06 | -1,31% | 124.247,00 |
| 04.09.2026 | 15,05 | 15,49 | 15,02 | 15,26 | 0,30% | 30.922,00 |
| 03.09.2026 | 15,38 | 15,45 | 15,20 | 15,22 | -1,39% | 18.629,00 |
| 02.09.2026 | 15,44 | 15,48 | 15,05 | 15,43 | 2,80% | 27.769,00 |
| 01.09.2026 | 15,44 | 15,44 | 14,84 | 15,01 | 0,13% | 13.449,00 |
| 31.08.2026 | 15,01 | 15,16 | 14,85 | 14,99 | -1,45% | 30.019,00 |
| 28.08.2026 | 15,45 | 15,45 | 15,20 | 15,21 | -0,26% | 6.719,00 |
| 27.08.2026 | 15,44 | 15,44 | 15,22 | 15,25 | -0,26% | 11.300,00 |
| 26.08.2026 | 15,54 | 15,54 | 15,10 | 15,29 | -0,33% | 12.226,00 |
| 25.08.2026 | 15,30 | 15,58 | 15,11 | 15,34 | 1,46% | 12.294,00 |
| 24.08.2026 | 15,53 | 15,53 | 15,12 | 15,12 | -1,31% | 9.097,00 |
| 21.08.2026 | 15,35 | 15,37 | 15,06 | 15,32 | 0,23% | 14.374,00 |
| 20.08.2026 | 15,01 | 16,17 | 15,01 | 15,29 | 1,39% | 11.099,00 |
| 19.08.2026 | 15,18 | 15,29 | 15,06 | 15,08 | -0,95% | 35.044,00 |
| 18.08.2026 | 15,22 | 15,49 | 15,05 | 15,22 | -0,07% | 21.194,00 |
| 17.08.2026 | 15,35 | 15,57 | 15,20 | 15,23 | -1,04% | 17.086,00 |
| 14.08.2026 | 15,34 | 15,98 | 15,07 | 15,39 | 0,33% | 10.369,00 |
| 13.08.2026 | 15,95 | 15,95 | 15,33 | 15,34 | -1,16% | 22.442,00 |
| 12.08.2026 | 15,36 | 15,79 | 15,36 | 15,52 | -0,06% | 15.598,00 |
| 11.08.2026 | 15,47 | 15,74 | 15,28 | 15,53 | 1,37% | 17.808,00 |
| 10.08.2026 | 15,74 | 16,37 | 15,19 | 15,32 | -2,36% | 36.104,00 |
| 07.08.2026 | 15,38 | 16,04 | 15,04 | 15,69 | 1,29% | 38.852,00 |
| 06.08.2026 | 15,23 | 15,49 | 15,07 | 15,49 | 0,52% | 7.319,00 |
| 05.08.2026 | 15,49 | 15,80 | 15,35 | 15,41 | -1,91% | 11.327,00 |
| 04.08.2026 | 15,48 | 16,31 | 15,42 | 15,71 | 1,09% | 45.708,00 |
| 03.08.2026 | 15,20 | 16,22 | 15,20 | 15,54 | 2,57% | 26.417,00 |
| 31.07.2026 | 15,16 | 15,51 | 15,07 | 15,15 | -1,24% | 18.460,00 |
| 30.07.2026 | 15,25 | 15,75 | 15,11 | 15,34 | -1,73% | 25.092,00 |
| 29.07.2026 | 15,54 | 15,72 | 15,30 | 15,61 | -0,64% | 34.282,00 |
| 28.07.2026 | 16,27 | 16,45 | 15,62 | 15,71 | -1,19% | 31.422,00 |
| 27.07.2026 | 15,93 | 16,30 | 15,78 | 15,90 | 0,70% | 20.656,00 |
| 24.07.2026 | 15,69 | 15,92 | 15,57 | 15,79 | 0,00% | 10.423,00 |
| 23.07.2026 | 15,67 | 15,89 | 15,52 | 15,79 | -0,44% | 45.512,00 |
| 22.07.2026 | 15,82 | 15,93 | 15,54 | 15,86 | 0,00% | 24.791,00 |
| 21.07.2026 | 15,66 | 15,87 | 15,62 | 15,86 | -0,13% | 17.182,00 |
| 20.07.2026 | 15,97 | 16,04 | 15,51 | 15,88 | -0,50% | 16.047,00 |
| 17.07.2026 | 15,97 | 16,26 | 15,80 | 15,96 | -0,25% | 19.822,00 |
| 16.07.2026 | 15,74 | 16,23 | 15,74 | 16,00 | 2,27% | 7.615,00 |
| 15.07.2026 | 15,74 | 16,70 | 15,49 | 15,65 | -0,79% | 20.323,00 |
| 14.07.2026 | 15,78 | 15,87 | 15,70 | 15,77 | -0,57% | 8.515,00 |
| 13.07.2026 | 15,85 | 16,15 | 15,75 | 15,86 | 0,57% | 11.516,00 |
| 10.07.2026 | 15,72 | 15,84 | 15,68 | 15,77 | -0,25% | 10.563,00 |
| 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 |