14,000$
-0,43%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 13,40 | 13,52 | 13,04 | 13,04 | -1,21% | 7.648,00 |
| 11.02.2026 | 13,30 | 13,34 | 13,20 | 13,20 | -0,98% | 6.169,00 |
| 10.02.2026 | 13,31 | 13,90 | 13,31 | 13,33 | -1,37% | 9.717,00 |
| 09.02.2026 | 13,37 | 13,52 | 13,37 | 13,52 | -0,48% | 4.650,00 |
| 06.02.2026 | 13,83 | 13,83 | 13,56 | 13,58 | -0,66% | 10.277,00 |
| 05.02.2026 | 13,35 | 13,84 | 13,35 | 13,67 | 1,18% | 8.143,00 |
| 04.02.2026 | 13,35 | 13,65 | 13,31 | 13,51 | 0,67% | 7.333,00 |
| 03.02.2026 | 13,38 | 13,42 | 13,31 | 13,42 | -0,67% | 4.788,00 |
| 02.02.2026 | 13,28 | 13,87 | 13,28 | 13,51 | -0,81% | 13.332,00 |
| 30.01.2026 | 13,41 | 13,76 | 13,17 | 13,62 | 1,34% | 26.802,00 |
| 29.01.2026 | 13,32 | 13,64 | 13,30 | 13,44 | 0,15% | 17.472,00 |
| 28.01.2026 | 13,07 | 13,49 | 13,07 | 13,42 | 1,59% | 16.958,00 |
| 27.01.2026 | 13,11 | 13,21 | 13,11 | 13,21 | 0,38% | 3.305,00 |
| 26.01.2026 | 13,18 | 13,18 | 13,12 | 13,16 | -1,79% | 3.228,00 |
| 22.01.2026 | 13,28 | 13,40 | 13,16 | 13,40 | 1,44% | 5.170,00 |
| 21.01.2026 | 13,00 | 13,35 | 13,00 | 13,21 | 0,84% | 10.762,00 |
| 20.01.2026 | 13,14 | 13,26 | 13,02 | 13,10 | -1,50% | 14.639,00 |
| 16.01.2026 | 13,27 | 13,31 | 13,26 | 13,30 | -0,08% | 7.388,00 |
| 15.01.2026 | 13,31 | 13,51 | 13,27 | 13,31 | -0,03% | 3.827,00 |
| 14.01.2026 | 13,35 | 13,43 | 13,30 | 13,31 | 0,11% | 8.726,00 |
| 13.01.2026 | 13,68 | 13,68 | 13,30 | 13,30 | -0,08% | 6.490,00 |
| 12.01.2026 | 13,27 | 13,69 | 13,26 | 13,31 | 0,08% | 3.007,00 |
| 09.01.2026 | 13,35 | 13,61 | 13,21 | 13,30 | -0,45% | 7.986,00 |
| 08.01.2026 | 13,63 | 13,63 | 13,35 | 13,36 | -0,22% | 5.359,00 |
| 07.01.2026 | 13,38 | 13,41 | 13,25 | 13,39 | -0,07% | 10.654,00 |
| 06.01.2026 | 13,40 | 13,41 | 13,20 | 13,40 | 0,00% | 13.426,00 |
| 05.01.2026 | 13,21 | 13,40 | 13,21 | 13,40 | 0,98% | 5.308,00 |