10,700€
-0,93%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 10,85 | 11,55 | 10,45 | 11,25 | 3,69% | - |
| 06.03.2025 | 11,25 | 11,55 | 10,80 | 10,85 | -3,56% | - |
| 05.03.2025 | 11,45 | 11,45 | 10,90 | 11,25 | -0,88% | - |
| 04.03.2025 | 12,10 | 12,15 | 11,35 | 11,35 | -5,81% | - |
| 03.03.2025 | 12,20 | 12,55 | 12,05 | 12,05 | -1,63% | - |
| 28.02.2025 | 11,85 | 12,45 | 11,60 | 12,25 | 3,38% | - |
| 27.02.2025 | 12,25 | 12,35 | 11,70 | 11,85 | -2,47% | - |
| 26.02.2025 | 10,90 | 13,55 | 10,90 | 12,15 | 11,98% | - |
| 25.02.2025 | 11,10 | 11,40 | 10,75 | 10,85 | -2,69% | - |
| 24.02.2025 | 11,15 | 11,50 | 10,80 | 11,15 | 0,00% | - |
| 21.02.2025 | 11,70 | 12,05 | 11,15 | 11,15 | -5,11% | - |
| 20.02.2025 | 11,85 | 12,10 | 11,60 | 11,75 | -0,84% | - |
| 19.02.2025 | 11,70 | 11,95 | 11,55 | 11,85 | 0,85% | - |
| 18.02.2025 | 11,80 | 12,35 | 11,75 | 11,75 | -0,84% | - |
| 17.02.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 0,00% | - |
| 14.02.2025 | 11,55 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 13.02.2025 | 11,40 | 11,75 | 11,20 | 11,55 | 0,87% | - |
| 12.02.2025 | 11,25 | 11,45 | 11,05 | 11,45 | 1,78% | - |
| 11.02.2025 | 11,30 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 10.02.2025 | 11,20 | 11,45 | 10,95 | 11,35 | 0,89% | - |
| 07.02.2025 | 11,20 | 11,30 | 11,05 | 11,25 | 0,00% | - |
| 06.02.2025 | 11,35 | 11,75 | 11,25 | 11,25 | -0,88% | - |
| 05.02.2025 | 10,90 | 11,35 | 10,90 | 11,35 | 3,65% | - |
| 04.02.2025 | 10,75 | 11,05 | 10,60 | 10,95 | 1,86% | - |
| 03.02.2025 | 11,10 | 11,25 | 10,65 | 10,75 | -1,83% | - |
| 31.01.2025 | 11,20 | 11,25 | 10,95 | 10,95 | -1,79% | - |
| 30.01.2025 | 11,00 | 11,35 | 10,95 | 11,15 | 1,36% | - |
| 29.01.2025 | 10,90 | 11,10 | 10,65 | 11,00 | -0,45% | - |
| 28.01.2025 | 10,70 | 11,10 | 10,55 | 11,05 | 2,79% | - |
| 27.01.2025 | 10,70 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 24.01.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 23.01.2025 | 10,65 | 10,85 | 10,38 | 10,75 | 0,47% | - |
| 22.01.2025 | 10,95 | 11,05 | 10,65 | 10,70 | -2,28% | - |
| 21.01.2025 | 10,45 | 11,10 | 10,45 | 10,95 | 4,78% | - |
| 20.01.2025 | 10,40 | 10,45 | 10,35 | 10,45 | -0,48% | - |
| 17.01.2025 | 10,65 | 11,20 | 10,35 | 10,50 | 0,48% | - |
| 16.01.2025 | 10,50 | 10,70 | 10,25 | 10,45 | -0,48% | - |
| 15.01.2025 | 10,35 | 10,75 | 10,25 | 10,50 | 2,44% | - |
| 14.01.2025 | 10,35 | 10,45 | 10,13 | 10,25 | -0,97% | - |
| 13.01.2025 | 10,20 | 10,35 | 9,93 | 10,35 | 0,98% | - |
| 10.01.2025 | 10,20 | 10,35 | 9,93 | 10,25 | 0,00% | - |
| 09.01.2025 | 10,20 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 08.01.2025 | 10,50 | 10,65 | 10,20 | 10,25 | -2,84% | - |
| 07.01.2025 | 10,60 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 06.01.2025 | 10,50 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 03.01.2025 | 10,55 | 10,70 | 10,35 | 10,55 | 0,96% | - |
| 02.01.2025 | 10,05 | 10,65 | 9,93 | 10,45 | 3,98% | - |
| 30.12.2024 | 10,10 | 10,15 | 10,05 | 10,05 | -0,99% | - |
| 27.12.2024 | 10,10 | 10,45 | 10,05 | 10,15 | -3,79% | - |
| 23.12.2024 | 11,15 | 11,15 | 10,55 | 10,55 | -4,95% | - |
| 20.12.2024 | 10,65 | 11,40 | 10,50 | 11,10 | 4,23% | - |
| 19.12.2024 | 10,85 | 10,95 | 10,65 | 10,65 | -1,84% | - |
| 18.12.2024 | 10,80 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 17.12.2024 | 11,05 | 11,20 | 10,65 | 10,85 | -1,81% | - |
| 16.12.2024 | 10,80 | 11,25 | 10,75 | 11,05 | 1,84% | - |
| 13.12.2024 | 11,10 | 11,15 | 10,75 | 10,85 | -2,69% | - |
| 12.12.2024 | 11,20 | 11,45 | 10,90 | 11,15 | -1,76% | - |
| 11.12.2024 | 11,40 | 11,60 | 11,00 | 11,35 | -0,87% | - |
| 10.12.2024 | 10,80 | 11,65 | 10,55 | 11,45 | 5,53% | - |
| 09.12.2024 | 10,60 | 11,20 | 10,60 | 10,85 | 1,88% | - |
| 06.12.2024 | 10,40 | 10,85 | 10,40 | 10,65 | 1,91% | - |
| 05.12.2024 | 10,65 | 10,75 | 10,25 | 10,45 | -2,34% | - |
| 04.12.2024 | 10,80 | 10,90 | 10,65 | 10,70 | -0,93% | - |
| 03.12.2024 | 11,10 | 11,15 | 10,75 | 10,80 | -1,82% | - |
| 02.12.2024 | 11,55 | 11,70 | 10,75 | 11,00 | -0,90% | - |
| 29.11.2024 | 11,70 | 11,90 | 10,55 | 11,10 | -5,53% | - |
| 28.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 27.11.2024 | 11,80 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 26.11.2024 | 11,65 | 11,95 | 11,35 | 11,85 | 1,72% | - |
| 25.11.2024 | 11,15 | 11,95 | 11,15 | 11,65 | 4,02% | - |
| 22.11.2024 | 11,05 | 11,35 | 10,63 | 11,20 | 1,36% | - |
| 21.11.2024 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 20.11.2024 | 10,65 | 10,75 | 10,35 | 10,75 | 0,94% | - |
| 19.11.2024 | 10,80 | 11,05 | 10,43 | 10,65 | -1,84% | - |
| 18.11.2024 | 10,45 | 10,85 | 10,35 | 10,85 | 3,33% | - |
| 15.11.2024 | 10,30 | 10,75 | 10,30 | 10,50 | 0,96% | - |
| 14.11.2024 | 10,40 | 10,65 | 10,35 | 10,40 | -0,48% | - |
| 13.11.2024 | 10,65 | 11,05 | 10,45 | 10,45 | -1,88% | - |
| 12.11.2024 | 11,10 | 11,15 | 10,65 | 10,65 | -3,62% | - |
| 11.11.2024 | 10,70 | 11,20 | 10,70 | 11,05 | 2,79% | - |
| 08.11.2024 | 10,75 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 07.11.2024 | 11,05 | 11,45 | 10,70 | 10,75 | -2,71% | - |
| 06.11.2024 | 11,55 | 12,15 | 10,55 | 11,05 | -0,90% | - |
| 05.11.2024 | 10,65 | 11,35 | 10,60 | 11,15 | 4,21% | - |
| 04.11.2024 | 10,05 | 10,80 | 9,95 | 10,70 | 4,90% | - |
| 01.11.2024 | 9,55 | 10,30 | 9,55 | 10,20 | 5,97% | - |
| 31.10.2024 | 9,33 | 9,70 | 9,28 | 9,63 | 2,94% | - |
| 30.10.2024 | 9,28 | 9,63 | 9,18 | 9,35 | 1,36% | - |
| 29.10.2024 | 9,23 | 9,53 | 9,05 | 9,23 | 0,00% | - |
| 28.10.2024 | 9,13 | 9,38 | 9,08 | 9,23 | 1,65% | - |
| 25.10.2024 | 8,98 | 9,23 | 8,98 | 9,08 | 1,11% | - |
| 24.10.2024 | 9,08 | 9,18 | 8,95 | 8,98 | -1,10% | - |
| 23.10.2024 | 8,93 | 9,13 | 8,93 | 9,08 | 1,11% | - |
| 22.10.2024 | 9,08 | 9,13 | 8,83 | 8,98 | -1,10% | - |
| 21.10.2024 | 9,08 | 9,23 | 8,98 | 9,08 | 0,55% | - |
| 18.10.2024 | 9,28 | 9,43 | 9,03 | 9,03 | -2,70% | - |
| 17.10.2024 | 9,38 | 9,43 | 9,23 | 9,28 | -1,07% | - |
| 16.10.2024 | 9,43 | 9,53 | 9,38 | 9,38 | -1,06% | - |
| 15.10.2024 | 9,08 | 9,48 | 8,93 | 9,48 | 4,41% | - |
| 14.10.2024 | 9,18 | 9,38 | 8,93 | 9,08 | -1,09% | - |