40,400€
1,23%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 39,48 | 39,48 | 39,48 | 39,48 | -1,08% | - |
| 09.06.2026 | 39,17 | 39,91 | 39,17 | 39,91 | 0,63% | - |
| 08.06.2026 | 39,69 | 39,69 | 39,66 | 39,66 | -1,34% | - |
| 05.06.2026 | 38,88 | 40,20 | 38,88 | 40,20 | 3,26% | - |
| 04.06.2026 | 38,64 | 38,93 | 38,64 | 38,93 | -0,79% | - |
| 03.06.2026 | 38,83 | 39,99 | 38,83 | 39,24 | 0,20% | 40,00 |
| 02.06.2026 | 38,07 | 39,16 | 38,07 | 39,16 | 0,10% | - |
| 01.06.2026 | 39,12 | 39,12 | 39,12 | 39,12 | -0,84% | - |
| 29.05.2026 | 39,61 | 39,61 | 39,45 | 39,45 | -1,03% | - |
| 28.05.2026 | 40,32 | 40,32 | 39,86 | 39,86 | -1,92% | 65,00 |
| 27.05.2026 | 40,51 | 40,64 | 40,51 | 40,64 | -1,02% | - |
| 26.05.2026 | 40,81 | 41,06 | 40,81 | 41,06 | 0,39% | - |
| 25.05.2026 | 40,82 | 40,90 | 40,82 | 40,90 | -0,27% | - |
| 22.05.2026 | 40,59 | 41,01 | 40,59 | 41,01 | 0,17% | - |
| 21.05.2026 | 39,82 | 40,94 | 39,82 | 40,94 | 1,44% | 200,00 |
| 20.05.2026 | 40,26 | 40,36 | 40,26 | 40,36 | 2,70% | - |
| 19.05.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,78% | - |
| 18.05.2026 | 38,94 | 39,61 | 38,94 | 39,61 | -0,50% | - |
| 15.05.2026 | 40,04 | 40,04 | 39,81 | 39,81 | 0,30% | - |
| 14.05.2026 | 39,69 | 39,69 | 39,69 | 39,69 | 0,20% | - |
| 13.05.2026 | 39,61 | 39,61 | 39,61 | 39,61 | 0,61% | - |
| 12.05.2026 | 39,37 | 39,37 | 39,37 | 39,37 | -1,06% | - |
| 11.05.2026 | 39,06 | 39,79 | 39,06 | 39,79 | 0,43% | - |
| 08.05.2026 | 39,52 | 39,62 | 39,52 | 39,62 | -0,68% | - |
| 07.05.2026 | 39,89 | 39,89 | 39,89 | 39,89 | -1,65% | - |
| 06.05.2026 | 40,56 | 40,56 | 40,56 | 40,56 | -1,41% | - |
| 05.05.2026 | 40,61 | 41,14 | 40,61 | 41,14 | 0,41% | - |
| 04.05.2026 | 40,51 | 40,97 | 40,51 | 40,97 | 0,54% | - |
| 30.04.2026 | 40,18 | 40,75 | 40,18 | 40,75 | -0,44% | - |
| 29.04.2026 | 40,93 | 40,93 | 40,93 | 40,93 | -0,20% | - |
| 28.04.2026 | 40,59 | 41,01 | 40,59 | 41,01 | -0,12% | - |
| 27.04.2026 | 40,24 | 41,06 | 40,24 | 41,06 | 0,88% | - |
| 24.04.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,24% | - |
| 23.04.2026 | 39,21 | 41,21 | 39,21 | 41,21 | 3,88% | - |
| 22.04.2026 | 39,52 | 39,67 | 39,52 | 39,67 | -0,70% | - |
| 21.04.2026 | 40,02 | 40,02 | 39,95 | 39,95 | -1,04% | - |
| 20.04.2026 | 40,23 | 40,37 | 40,23 | 40,37 | -1,10% | - |
| 17.04.2026 | 41,02 | 42,13 | 40,82 | 40,82 | 1,44% | 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% | - |