19,900€
2,05%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,40 | 19,90 | 19,40 | 19,70 | 1,03% | - |
| 03.09.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 3,17% | 2.400,00 |
| 02.09.2025 | 19,50 | 19,50 | 18,90 | 18,90 | -3,08% | - |
| 01.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 29.08.2025 | 19,90 | 19,90 | 19,40 | 19,60 | -2,00% | - |
| 28.08.2025 | 20,80 | 21,00 | 20,00 | 20,00 | -3,85% | - |
| 27.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 110,00 |
| 26.08.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 25.08.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 22.08.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 21.08.2025 | 20,60 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 20.08.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | - |
| 19.08.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 18.08.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 5,70% | - |
| 15.08.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,03% | - |
| 14.08.2025 | 19,70 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 13.08.2025 | 19,60 | 20,00 | 19,50 | 19,90 | 1,53% | - |
| 12.08.2025 | 19,50 | 19,60 | 19,30 | 19,60 | 0,51% | 135,00 |
| 11.08.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 0,52% | 133,00 |
| 08.08.2025 | 20,60 | 20,60 | 19,40 | 19,40 | -5,83% | - |
| 07.08.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 06.08.2025 | 21,40 | 21,60 | 20,00 | 20,40 | -3,77% | 530,00 |
| 05.08.2025 | 21,60 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 04.08.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 3,85% | - |
| 01.08.2025 | 21,00 | 21,00 | 20,40 | 20,80 | -1,89% | - |
| 31.07.2025 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 30.07.2025 | 21,20 | 21,80 | 21,20 | 21,20 | 0,00% | 240,00 |
| 29.07.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 28.07.2025 | 21,40 | 21,40 | 20,60 | 21,00 | -0,94% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 24.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 23.07.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 22.07.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 21.07.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 18.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 17.07.2025 | 21,80 | 21,80 | 21,20 | 21,60 | 0,00% | - |
| 16.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 15.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 14.07.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | - |
| 11.07.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 10.07.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 09.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 08.07.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 6,06% | - |
| 07.07.2025 | 20,00 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 03.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 01.07.2025 | 19,40 | 20,60 | 19,40 | 20,60 | 5,64% | - |
| 30.06.2025 | 19,80 | 19,80 | 19,40 | 19,50 | -1,02% | - |
| 27.06.2025 | 19,70 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 26.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 25.06.2025 | 19,80 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 24.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 23.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 20.06.2025 | 19,70 | 20,00 | 19,70 | 19,80 | 0,51% | 85,00 |
| 19.06.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 18.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 3,09% | - |
| 17.06.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 16.06.2025 | 18,50 | 19,30 | 18,40 | 19,30 | 4,32% | - |
| 13.06.2025 | 18,20 | 18,70 | 18,20 | 18,50 | 0,54% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,30 | 18,40 | -1,08% | - |
| 11.06.2025 | 18,30 | 18,80 | 18,30 | 18,60 | 1,09% | - |
| 10.06.2025 | 18,30 | 18,40 | 18,20 | 18,40 | 0,55% | 4.500,00 |
| 09.06.2025 | 18,30 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 06.06.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 1,10% | - |
| 05.06.2025 | 18,50 | 18,50 | 18,10 | 18,20 | -0,55% | - |
| 04.06.2025 | 18,70 | 18,70 | 18,00 | 18,30 | -1,61% | - |
| 03.06.2025 | 18,40 | 19,40 | 18,40 | 18,60 | 0,54% | 1.600,00 |
| 02.06.2025 | 17,30 | 18,50 | 17,30 | 18,50 | 6,32% | - |
| 30.05.2025 | 17,50 | 17,60 | 17,40 | 17,40 | 0,58% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,10 | 17,30 | 1,76% | - |
| 28.05.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 4.500,00 |
| 27.05.2025 | 16,70 | 17,00 | 16,60 | 16,70 | 0,00% | - |
| 26.05.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 23.05.2025 | 16,50 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 22.05.2025 | 16,40 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 21.05.2025 | 17,00 | 17,00 | 16,40 | 16,40 | -4,09% | - |
| 20.05.2025 | 17,00 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 19.05.2025 | 17,00 | 17,20 | 16,90 | 17,00 | -1,73% | - |
| 16.05.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 4,22% | - |
| 15.05.2025 | 16,50 | 16,60 | 16,30 | 16,60 | 0,00% | - |
| 14.05.2025 | 16,80 | 17,10 | 16,50 | 16,60 | -0,60% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 12.05.2025 | 15,70 | 16,70 | 15,70 | 16,70 | 9,87% | 270,00 |
| 09.05.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 2,70% | - |
| 08.05.2025 | 13,80 | 14,80 | 13,80 | 14,80 | 8,82% | - |
| 07.05.2025 | 11,60 | 13,70 | 11,60 | 13,60 | 17,24% | 570,00 |
| 06.05.2025 | 11,60 | 11,80 | 11,50 | 11,60 | 0,00% | - |
| 05.05.2025 | 11,50 | 11,80 | 11,50 | 11,60 | 0,00% | - |
| 02.05.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 7,41% | - |
| 30.04.2025 | 10,70 | 10,80 | 10,40 | 10,80 | 0,00% | - |
| 29.04.2025 | 10,80 | 10,90 | 10,60 | 10,80 | 0,93% | - |
| 28.04.2025 | 10,70 | 10,90 | 10,60 | 10,70 | 0,00% | - |
| 25.04.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,80 | 10,20 | 10,70 | 3,88% | - |
| 23.04.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 3,00% | - |
| 22.04.2025 | 9,50 | 10,00 | 9,50 | 10,00 | -1,96% | - |
| 17.04.2025 | 10,10 | 10,20 | 10,00 | 10,20 | 2,51% | - |
| 16.04.2025 | 10,10 | 10,30 | 9,95 | 9,95 | -3,40% | - |
| 15.04.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,96% | - |