19,850€
1,53%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 18,50 | 19,15 | 18,40 | 18,65 | 0,54% | 271,00 |
| 02.06.2025 | 17,30 | 18,75 | 17,20 | 18,55 | 6,30% | 484,00 |
| 30.05.2025 | 17,65 | 17,75 | 17,35 | 17,45 | 0,58% | - |
| 29.05.2025 | 17,95 | 18,10 | 17,05 | 17,35 | 1,76% | 10,00 |
| 28.05.2025 | 16,75 | 17,05 | 16,65 | 17,05 | 1,19% | - |
| 27.05.2025 | 16,75 | 17,05 | 16,65 | 16,85 | 0,90% | 235,00 |
| 26.05.2025 | 16,70 | 16,75 | 16,65 | 16,70 | 0,91% | - |
| 23.05.2025 | 16,50 | 16,75 | 16,20 | 16,55 | 0,00% | - |
| 22.05.2025 | 16,45 | 16,65 | 16,25 | 16,55 | 0,61% | - |
| 21.05.2025 | 17,00 | 17,05 | 16,35 | 16,45 | -4,08% | - |
| 20.05.2025 | 17,05 | 17,40 | 17,00 | 17,15 | 0,59% | 933,00 |
| 19.05.2025 | 17,10 | 17,25 | 16,75 | 17,05 | -1,16% | 321,00 |
| 16.05.2025 | 16,50 | 17,35 | 16,50 | 17,25 | 2,99% | - |
| 15.05.2025 | 16,55 | 16,75 | 16,15 | 16,75 | 0,00% | - |
| 14.05.2025 | 16,90 | 17,35 | 16,55 | 16,75 | 0,00% | - |
| 13.05.2025 | 16,80 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 12.05.2025 | 15,65 | 16,85 | 15,65 | 16,85 | 10,49% | 1.923,00 |
| 09.05.2025 | 14,80 | 15,45 | 14,75 | 15,25 | 2,01% | 100,00 |
| 08.05.2025 | 13,85 | 14,95 | 13,85 | 14,95 | 8,73% | - |
| 07.05.2025 | 11,85 | 13,85 | 11,75 | 13,75 | 17,02% | - |
| 06.05.2025 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 05.05.2025 | 11,55 | 11,95 | 11,45 | 11,65 | 0,00% | 399,00 |
| 02.05.2025 | 11,35 | 11,75 | 11,35 | 11,65 | 6,39% | - |
| 30.04.2025 | 10,75 | 10,95 | 10,45 | 10,95 | 0,92% | - |
| 29.04.2025 | 10,85 | 10,95 | 10,45 | 10,85 | 0,93% | - |
| 28.04.2025 | 10,75 | 10,95 | 10,65 | 10,75 | -0,92% | 1.270,00 |
| 25.04.2025 | 10,75 | 10,85 | 10,55 | 10,85 | 0,93% | 95,00 |
| 24.04.2025 | 10,25 | 10,85 | 10,10 | 10,75 | 3,86% | - |
| 23.04.2025 | 10,15 | 10,85 | 10,15 | 10,35 | 2,99% | 390,00 |
| 22.04.2025 | 9,53 | 10,05 | 9,48 | 10,05 | -1,95% | - |
| 17.04.2025 | 10,15 | 10,25 | 9,90 | 10,25 | 2,76% | - |
| 16.04.2025 | 10,25 | 10,35 | 9,93 | 9,98 | -3,62% | - |
| 15.04.2025 | 10,45 | 10,65 | 10,35 | 10,35 | -0,96% | - |