41,190€
2,36%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,62 | 42,13 | 40,43 | 41,20 | 2,37% | 110,00 |
| 16.04.2026 | 39,58 | 40,24 | 39,58 | 40,24 | 0,80% | - |
| 15.04.2026 | 39,43 | 39,92 | 39,43 | 39,92 | 0,03% | - |
| 14.04.2026 | 39,49 | 39,91 | 39,49 | 39,91 | -0,84% | - |
| 13.04.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -1,13% | - |
| 10.04.2026 | 40,81 | 42,11 | 40,71 | 40,71 | -1,14% | 15,00 |
| 09.04.2026 | 40,59 | 41,18 | 40,59 | 41,18 | 0,73% | - |
| 08.04.2026 | 41,16 | 41,16 | 40,88 | 40,88 | -0,22% | - |
| 07.04.2026 | 40,26 | 40,97 | 40,26 | 40,97 | -0,07% | - |
| 02.04.2026 | 39,60 | 41,00 | 39,60 | 41,00 | 1,49% | 113,00 |
| 01.04.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 0,50% | - |
| 31.03.2026 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | 97,00 |
| 30.03.2026 | 39,80 | 40,40 | 39,80 | 40,40 | 3,59% | - |
| 27.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.03.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 25.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 24.03.2026 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | - |
| 23.03.2026 | 38,40 | 38,80 | 38,20 | 38,80 | 0,52% | 121,00 |
| 20.03.2026 | 40,20 | 40,20 | 38,60 | 38,60 | -3,98% | - |
| 19.03.2026 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | - |
| 18.03.2026 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 17.03.2026 | 41,00 | 41,60 | 40,80 | 40,80 | -0,49% | 121,00 |
| 16.03.2026 | 41,40 | 41,60 | 41,00 | 41,00 | -0,49% | 140,00 |
| 13.03.2026 | 40,20 | 41,20 | 40,20 | 41,20 | 1,98% | - |
| 12.03.2026 | 39,40 | 40,40 | 39,40 | 40,40 | 1,51% | - |
| 11.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 10.03.2026 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 09.03.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 0,50% | - |
| 06.03.2026 | 40,20 | 40,20 | 40,00 | 40,00 | -1,48% | - |
| 05.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 04.03.2026 | 39,80 | 40,80 | 39,80 | 40,80 | 1,49% | - |
| 03.03.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 0,00% | - |
| 02.03.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 1,01% | - |
| 27.02.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | 125,00 |
| 26.02.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | - |
| 25.02.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 24.02.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 1,03% | - |
| 23.02.2026 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 20.02.2026 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | 600,00 |
| 19.02.2026 | 38,20 | 38,80 | 38,20 | 38,80 | 1,04% | - |
| 18.02.2026 | 39,20 | 39,20 | 38,40 | 38,40 | -3,03% | - |
| 17.02.2026 | 38,60 | 39,60 | 38,60 | 39,60 | 2,06% | 50,00 |
| 16.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 13.02.2026 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | - |
| 12.02.2026 | 37,40 | 38,00 | 37,40 | 38,00 | 1,06% | - |
| 11.02.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 10.02.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 1,08% | - |
| 09.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | - |
| 06.02.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -1,08% | - |
| 05.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,00% | - |
| 04.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | - |
| 03.02.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -1,07% | - |
| 02.02.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | - |
| 30.01.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | - |
| 29.01.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 0,54% | - |
| 28.01.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 27.01.2026 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 26.01.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | - |
| 23.01.2026 | 36,80 | 36,80 | 36,40 | 36,40 | -1,62% | - |
| 22.01.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 21.01.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | - |
| 20.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 19.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 16.01.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 15.01.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | - |
| 14.01.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 1,65% | - |
| 13.01.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | - |
| 12.01.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 09.01.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | - |
| 08.01.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 07.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 06.01.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 05.01.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -2,22% | - |
| 02.01.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | - |
| 30.12.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | - |
| 29.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 23.12.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | - |
| 22.12.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 19.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 18.12.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
| 17.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 16.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 15.12.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 12.12.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -0,56% | - |
| 11.12.2025 | 34,80 | 35,60 | 34,80 | 35,40 | 0,00% | 1,00 |
| 10.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 09.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 08.12.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -2,21% | - |
| 05.12.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 1,69% | - |
| 04.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 03.12.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 02.12.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -1,62% | - |
| 01.12.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -2,63% | - |
| 28.11.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 1,60% | - |
| 27.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 26.11.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 1,08% | - |
| 25.11.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | - |
| 24.11.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | - |
| 21.11.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 0,54% | - |
| 20.11.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | - |