20,900€
3,98%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,00% | - |
| 06.11.2025 | 21,50 | 21,50 | 20,10 | 20,10 | -7,37% | - |
| 05.11.2025 | 22,30 | 23,00 | 19,85 | 21,70 | -5,24% | 816,00 |
| 03.11.2025 | 22,30 | 23,10 | 22,10 | 22,90 | 0,88% | - |
| 31.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -4,22% | - |
| 29.10.2025 | 22,90 | 23,70 | 22,90 | 23,70 | 3,49% | - |
| 28.10.2025 | 22,30 | 22,90 | 21,90 | 22,90 | 2,69% | - |
| 27.10.2025 | 22,10 | 22,50 | 21,90 | 22,30 | 4,69% | 664,00 |
| 22.10.2025 | 21,70 | 21,90 | 21,30 | 21,30 | -2,74% | - |
| 21.10.2025 | 21,70 | 22,00 | 21,70 | 21,90 | 0,00% | 700,00 |
| 20.10.2025 | 22,30 | 22,70 | 21,70 | 21,90 | -6,01% | - |
| 17.10.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 16.10.2025 | 23,50 | 23,50 | 23,30 | 23,30 | 2,64% | - |
| 13.10.2025 | 22,30 | 22,70 | 22,10 | 22,70 | 3,65% | - |
| 10.10.2025 | 23,70 | 23,90 | 21,70 | 21,90 | -8,37% | 78,00 |
| 09.10.2025 | 23,70 | 24,30 | 23,70 | 23,90 | 0,84% | - |
| 08.10.2025 | 23,90 | 24,10 | 23,30 | 23,70 | 0,85% | - |
| 07.10.2025 | 23,90 | 24,30 | 23,50 | 23,50 | -4,08% | - |
| 03.10.2025 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 02.10.2025 | 24,90 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 01.10.2025 | 24,70 | 25,30 | 24,50 | 24,70 | 1,65% | - |
| 29.09.2025 | 24,40 | 24,50 | 23,90 | 24,30 | 2,53% | 50,00 |
| 24.09.2025 | 23,10 | 23,90 | 23,10 | 23,70 | 5,33% | 100,00 |
| 19.09.2025 | 22,50 | 22,70 | 22,50 | 22,50 | 0,90% | - |
| 18.09.2025 | 21,10 | 22,50 | 21,10 | 22,30 | 9,85% | 1.546,00 |
| 17.09.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 16.09.2025 | 20,05 | 20,10 | 19,90 | 20,10 | 2,55% | - |
| 15.09.2025 | 19,65 | 19,70 | 19,60 | 19,60 | 0,26% | - |
| 11.09.2025 | 19,40 | 19,65 | 19,30 | 19,55 | 1,56% | 210,00 |
| 10.09.2025 | 19,40 | 19,50 | 19,15 | 19,25 | -1,79% | - |
| 09.09.2025 | 19,65 | 19,70 | 19,60 | 19,60 | -0,76% | - |
| 08.09.2025 | 20,10 | 20,10 | 19,55 | 19,75 | -1,00% | - |
| 05.09.2025 | 19,85 | 20,10 | 19,60 | 19,95 | 1,01% | 202,00 |
| 04.09.2025 | 19,55 | 20,10 | 19,50 | 19,75 | 1,02% | 587,00 |
| 03.09.2025 | 18,85 | 19,55 | 18,70 | 19,55 | 3,71% | - |
| 02.09.2025 | 19,55 | 19,65 | 18,75 | 18,85 | -3,83% | - |
| 01.09.2025 | 19,55 | 19,70 | 19,50 | 19,60 | 0,26% | 50,00 |
| 29.08.2025 | 19,95 | 20,10 | 19,35 | 19,55 | -2,74% | - |
| 28.08.2025 | 21,10 | 21,30 | 20,10 | 20,10 | -3,83% | - |
| 27.08.2025 | 21,10 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 26.08.2025 | 20,50 | 21,10 | 20,50 | 20,90 | 0,97% | 1.005,00 |
| 25.08.2025 | 21,10 | 21,30 | 20,50 | 20,70 | -1,90% | 923,00 |
| 22.08.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 1,93% | 100,00 |
| 21.08.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 20.08.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 2,99% | - |
| 19.08.2025 | 20,50 | 20,60 | 19,95 | 20,10 | -1,95% | 200,00 |
| 18.08.2025 | 19,45 | 20,70 | 19,40 | 20,50 | 5,40% | - |
| 15.08.2025 | 19,80 | 19,80 | 19,25 | 19,45 | -1,52% | - |
| 14.08.2025 | 19,80 | 19,95 | 19,60 | 19,75 | -1,00% | 114,00 |
| 13.08.2025 | 19,80 | 20,10 | 19,45 | 19,95 | 1,01% | 1.072,00 |
| 12.08.2025 | 19,70 | 19,85 | 19,15 | 19,75 | 0,51% | 133,00 |
| 11.08.2025 | 19,45 | 19,65 | 19,25 | 19,65 | 1,55% | 162,00 |
| 08.08.2025 | 20,90 | 21,00 | 19,25 | 19,35 | -6,52% | 200,00 |
| 07.08.2025 | 20,50 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 06.08.2025 | 22,30 | 22,60 | 19,95 | 20,50 | -3,76% | 1.399,00 |
| 05.08.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 04.08.2025 | 21,10 | 21,90 | 20,90 | 21,70 | 4,83% | - |
| 01.08.2025 | 21,10 | 21,20 | 20,50 | 20,70 | -2,82% | 38,00 |
| 31.07.2025 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 30.07.2025 | 21,40 | 22,10 | 21,10 | 21,50 | 0,94% | 610,00 |
| 29.07.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,95% | 574,00 |
| 28.07.2025 | 21,50 | 21,70 | 20,50 | 21,10 | -0,94% | - |
| 25.07.2025 | 21,70 | 21,70 | 21,10 | 21,30 | -0,93% | 26,00 |
| 24.07.2025 | 21,50 | 21,70 | 21,30 | 21,50 | -0,92% | 1.869,00 |
| 23.07.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 22.07.2025 | 21,70 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 21.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 185,00 |
| 18.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 17.07.2025 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.07.2025 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 15.07.2025 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | 1,00 |
| 14.07.2025 | 20,70 | 21,70 | 20,70 | 21,70 | 3,83% | 1,00 |
| 11.07.2025 | 20,90 | 21,30 | 20,70 | 20,90 | -0,95% | 58,00 |
| 10.07.2025 | 21,50 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 09.07.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 1,91% | 46,00 |
| 08.07.2025 | 20,70 | 21,30 | 20,30 | 20,90 | 5,29% | - |
| 07.07.2025 | 20,10 | 20,50 | 19,85 | 19,85 | -1,24% | - |
| 04.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 03.07.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 02.07.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | 588,00 |
| 01.07.2025 | 19,55 | 20,90 | 19,35 | 20,70 | 5,88% | - |
| 30.06.2025 | 19,85 | 19,90 | 19,30 | 19,55 | -0,51% | 250,00 |
| 27.06.2025 | 19,75 | 19,95 | 19,55 | 19,65 | 0,00% | - |
| 26.06.2025 | 19,75 | 19,80 | 18,95 | 19,65 | -1,01% | - |
| 25.06.2025 | 19,90 | 20,10 | 19,75 | 19,85 | -0,50% | 700,00 |
| 24.06.2025 | 19,70 | 19,95 | 19,60 | 19,95 | 2,05% | - |
| 23.06.2025 | 19,90 | 19,95 | 19,05 | 19,55 | -1,01% | - |
| 20.06.2025 | 19,85 | 20,30 | 19,75 | 19,75 | -0,25% | - |
| 19.06.2025 | 19,90 | 19,95 | 19,70 | 19,80 | -1,49% | 199,00 |
| 18.06.2025 | 19,40 | 20,10 | 19,40 | 20,10 | 3,34% | 205,00 |
| 17.06.2025 | 19,25 | 19,55 | 19,10 | 19,45 | 0,00% | 5,00 |
| 16.06.2025 | 18,65 | 19,45 | 18,45 | 19,45 | 4,85% | - |
| 13.06.2025 | 18,30 | 18,85 | 18,20 | 18,55 | 0,54% | - |
| 12.06.2025 | 18,55 | 18,60 | 18,25 | 18,45 | -1,07% | - |
| 11.06.2025 | 18,40 | 19,05 | 18,30 | 18,65 | 1,08% | 27,00 |
| 10.06.2025 | 18,40 | 18,50 | 18,15 | 18,45 | 0,54% | 295,00 |
| 09.06.2025 | 18,40 | 18,70 | 18,25 | 18,35 | -0,54% | 1.382,00 |
| 06.06.2025 | 18,35 | 18,70 | 18,25 | 18,45 | 0,54% | 520,00 |
| 05.06.2025 | 18,65 | 18,65 | 18,05 | 18,35 | 0,00% | 609,00 |
| 04.06.2025 | 18,80 | 18,80 | 18,05 | 18,35 | -1,61% | 411,00 |