35,947$
-2,79%
Echtzeit-Aktienkurs NMI Holdings
Bid:
Ask:
Aktienkurse zur NMI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 35,87 | 36,53 | 35,36 | 35,88 | -2,97% | 664.016,00 |
| 02.04.2025 | 36,30 | 37,03 | 36,30 | 36,98 | 1,07% | 501.431,00 |
| 01.04.2025 | 36,11 | 36,76 | 36,10 | 36,59 | 1,50% | 593.161,00 |
| 31.03.2025 | 35,79 | 36,34 | 35,60 | 36,05 | 0,14% | 417.510,00 |
| 28.03.2025 | 36,59 | 36,85 | 35,83 | 36,00 | -1,45% | 544.073,00 |
| 27.03.2025 | 36,23 | 36,98 | 36,19 | 36,53 | 0,69% | 326.180,00 |
| 26.03.2025 | 36,22 | 36,72 | 36,08 | 36,28 | 0,55% | 360.859,00 |
| 25.03.2025 | 36,22 | 36,51 | 35,92 | 36,08 | -0,17% | 385.564,00 |
| 24.03.2025 | 35,62 | 36,22 | 35,50 | 36,14 | 2,41% | 285.019,00 |
| 21.03.2025 | 35,15 | 35,58 | 34,89 | 35,29 | -0,48% | 1.738.678,00 |
| 20.03.2025 | 35,15 | 35,70 | 35,15 | 35,46 | 0,11% | 444.543,00 |
| 19.03.2025 | 35,23 | 35,70 | 34,81 | 35,42 | 0,37% | 415.544,00 |
| 18.03.2025 | 35,19 | 35,47 | 35,13 | 35,29 | -0,23% | 421.781,00 |
| 17.03.2025 | 35,25 | 35,42 | 34,76 | 35,37 | -0,08% | 597.028,00 |
| 14.03.2025 | 34,90 | 35,46 | 34,67 | 35,40 | 2,11% | 313.092,00 |
| 13.03.2025 | 34,52 | 35,09 | 34,47 | 34,67 | 0,32% | 303.347,00 |
| 12.03.2025 | 34,58 | 34,70 | 34,03 | 34,56 | 0,29% | 469.214,00 |
| 11.03.2025 | 34,80 | 34,94 | 34,24 | 34,46 | -0,49% | 591.652,00 |
| 10.03.2025 | 35,23 | 35,84 | 34,54 | 34,63 | -2,26% | 664.801,00 |
| 07.03.2025 | 35,45 | 35,77 | 35,13 | 35,43 | -0,11% | 786.453,00 |
| 06.03.2025 | 35,63 | 35,66 | 35,27 | 35,47 | -0,95% | 323.598,00 |
| 05.03.2025 | 35,47 | 36,09 | 35,34 | 35,81 | 0,42% | 364.175,00 |
| 04.03.2025 | 36,16 | 36,19 | 35,54 | 35,66 | -2,33% | 622.170,00 |
| 03.03.2025 | 36,17 | 37,09 | 36,17 | 36,51 | 0,19% | 1.126.143,00 |
| 28.02.2025 | 36,12 | 36,52 | 35,84 | 36,44 | 1,79% | 609.345,00 |
| 27.02.2025 | 35,55 | 36,12 | 35,36 | 35,80 | 0,65% | 652.702,00 |
| 26.02.2025 | 35,65 | 36,07 | 35,33 | 35,57 | -1,08% | 338.897,00 |
| 25.02.2025 | 35,92 | 36,13 | 35,62 | 35,96 | 0,76% | 572.676,00 |
| 24.02.2025 | 35,72 | 36,09 | 35,37 | 35,69 | 2,32% | 791.220,00 |
| 21.02.2025 | 35,47 | 35,71 | 34,85 | 34,88 | -0,88% | 497.066,00 |
| 20.02.2025 | 35,18 | 35,56 | 34,93 | 35,19 | 0,03% | 408.832,00 |
| 19.02.2025 | 35,17 | 35,49 | 35,06 | 35,18 | -0,79% | 560.240,00 |
| 18.02.2025 | 35,47 | 35,69 | 35,18 | 35,46 | -0,48% | 675.659,00 |
| 17.02.2025 | 35,63 | 35,63 | 35,62 | 35,63 | 0,34% | - |
| 14.02.2025 | 35,49 | 35,91 | 35,24 | 35,51 | -0,06% | 455.954,00 |
| 13.02.2025 | 35,40 | 35,64 | 34,99 | 35,53 | 1,05% | 624.042,00 |
| 12.02.2025 | 35,52 | 35,78 | 34,74 | 35,16 | -2,74% | 905.666,00 |
| 11.02.2025 | 36,35 | 36,69 | 35,99 | 36,15 | -0,90% | 627.649,00 |
| 10.02.2025 | 37,12 | 37,40 | 36,45 | 36,48 | -1,27% | 652.856,00 |
| 07.02.2025 | 37,82 | 38,08 | 35,97 | 36,95 | -4,77% | 667.272,00 |
| 06.02.2025 | 39,26 | 39,27 | 38,50 | 38,80 | -0,64% | 393.923,00 |
| 05.02.2025 | 38,78 | 39,13 | 38,43 | 39,05 | 0,70% | 484.359,00 |
| 04.02.2025 | 38,11 | 39,03 | 38,11 | 38,78 | 1,36% | 386.730,00 |
| 03.02.2025 | 37,79 | 38,75 | 37,79 | 38,26 | -0,93% | 352.073,00 |
| 31.01.2025 | 39,00 | 39,17 | 38,51 | 38,62 | -1,30% | 279.223,00 |
| 30.01.2025 | 38,89 | 39,39 | 38,85 | 39,13 | 1,50% | 318.351,00 |
| 29.01.2025 | 38,80 | 39,28 | 38,39 | 38,55 | -1,08% | 330.963,00 |
| 28.01.2025 | 39,06 | 39,36 | 38,86 | 38,97 | -0,18% | 373.403,00 |
| 27.01.2025 | 38,10 | 39,31 | 38,05 | 39,04 | 2,60% | 553.949,00 |
| 24.01.2025 | 37,64 | 38,15 | 37,64 | 38,05 | 0,48% | 371.401,00 |
| 23.01.2025 | 37,53 | 38,02 | 37,53 | 37,87 | 0,05% | 421.629,00 |
| 22.01.2025 | 37,50 | 37,97 | 37,50 | 37,85 | 0,24% | 403.606,00 |
| 21.01.2025 | 37,75 | 38,22 | 37,53 | 37,76 | 0,11% | 508.460,00 |
| 17.01.2025 | 37,59 | 37,89 | 37,37 | 37,72 | 0,64% | 373.449,00 |
| 16.01.2025 | 36,55 | 37,56 | 36,55 | 37,48 | 1,88% | 453.786,00 |
| 15.01.2025 | 36,60 | 36,83 | 36,30 | 36,79 | 2,65% | 311.796,00 |
| 14.01.2025 | 35,33 | 36,03 | 35,09 | 35,84 | 1,96% | 651.899,00 |
| 13.01.2025 | 34,52 | 35,27 | 34,52 | 35,15 | 0,83% | 359.197,00 |
| 10.01.2025 | 35,25 | 35,30 | 34,57 | 34,86 | -2,30% | 571.797,00 |
| 08.01.2025 | 35,44 | 35,71 | 35,11 | 35,68 | -0,36% | 636.240,00 |
| 07.01.2025 | 35,61 | 35,94 | 35,50 | 35,81 | 0,53% | 560.054,00 |
| 06.01.2025 | 36,50 | 36,56 | 35,41 | 35,62 | -3,52% | 658.132,00 |
| 03.01.2025 | 36,75 | 36,97 | 36,52 | 36,92 | 0,87% | 217.123,00 |
| 02.01.2025 | 37,13 | 37,23 | 36,45 | 36,60 | -0,44% | 421.745,00 |
| 31.12.2024 | 36,97 | 37,31 | 36,61 | 36,76 | -0,19% | 374.041,00 |
| 30.12.2024 | 36,49 | 37,13 | 36,35 | 36,83 | 0,30% | 280.677,00 |
| 27.12.2024 | 36,96 | 37,37 | 36,53 | 36,72 | -1,45% | 470.923,00 |
| 26.12.2024 | 36,91 | 37,33 | 36,69 | 37,26 | 0,73% | 298.280,00 |
| 24.12.2024 | 36,78 | 37,01 | 36,43 | 36,99 | 1,01% | 226.494,00 |
| 23.12.2024 | 36,41 | 36,65 | 36,30 | 36,62 | 0,22% | 331.031,00 |
| 20.12.2024 | 36,32 | 36,97 | 36,32 | 36,54 | -0,11% | 1.610.160,00 |
| 19.12.2024 | 36,34 | 37,00 | 36,34 | 36,58 | 0,61% | 513.944,00 |
| 18.12.2024 | 37,91 | 38,08 | 35,91 | 36,36 | -3,53% | 498.599,00 |
| 17.12.2024 | 37,83 | 38,24 | 37,49 | 37,69 | -1,02% | 475.970,00 |
| 16.12.2024 | 38,05 | 38,66 | 37,98 | 38,08 | 0,29% | 358.783,00 |
| 13.12.2024 | 37,82 | 38,24 | 37,72 | 37,97 | -0,65% | 307.034,00 |
| 12.12.2024 | 38,67 | 38,78 | 38,15 | 38,22 | -0,78% | 456.711,00 |
| 11.12.2024 | 37,92 | 38,54 | 37,83 | 38,52 | 1,58% | 398.000,00 |
| 10.12.2024 | 37,43 | 38,05 | 37,13 | 37,92 | 0,88% | 810.089,00 |
| 09.12.2024 | 38,68 | 39,01 | 37,19 | 37,59 | -4,33% | 608.750,00 |
| 06.12.2024 | 39,62 | 39,77 | 39,03 | 39,29 | -0,33% | 300.433,00 |
| 05.12.2024 | 39,12 | 39,63 | 39,06 | 39,42 | 0,66% | 433.907,00 |
| 04.12.2024 | 40,06 | 40,27 | 38,87 | 39,16 | -2,61% | 348.795,00 |
| 03.12.2024 | 40,48 | 40,66 | 39,82 | 40,21 | -0,42% | 480.493,00 |
| 02.12.2024 | 39,66 | 40,57 | 39,66 | 40,38 | 0,98% | 484.187,00 |
| 29.11.2024 | 40,39 | 40,47 | 39,78 | 39,99 | -0,10% | 520.550,00 |
| 27.11.2024 | 40,13 | 40,53 | 39,90 | 40,03 | 0,08% | 307.695,00 |
| 26.11.2024 | 39,84 | 40,03 | 39,43 | 40,00 | 0,00% | 498.323,00 |
| 25.11.2024 | 38,79 | 40,19 | 38,76 | 40,00 | 3,28% | 697.481,00 |
| 22.11.2024 | 38,43 | 39,06 | 38,43 | 38,73 | 1,20% | 452.366,00 |
| 21.11.2024 | 38,11 | 38,53 | 37,87 | 38,27 | 0,92% | 511.277,00 |
| 20.11.2024 | 37,64 | 37,95 | 37,53 | 37,92 | 0,37% | 400.055,00 |
| 19.11.2024 | 37,13 | 37,92 | 37,13 | 37,78 | 0,45% | 535.220,00 |
| 18.11.2024 | 37,98 | 38,07 | 37,60 | 37,61 | -0,03% | 340.489,00 |
| 15.11.2024 | 37,70 | 37,92 | 37,43 | 37,62 | 0,67% | 282.377,00 |
| 14.11.2024 | 38,11 | 38,31 | 36,92 | 37,37 | -2,12% | 690.665,00 |
| 13.11.2024 | 38,74 | 38,74 | 38,11 | 38,18 | -0,96% | 394.792,00 |
| 12.11.2024 | 37,88 | 38,62 | 37,88 | 38,55 | 1,47% | 516.955,00 |
| 11.11.2024 | 37,61 | 38,23 | 37,53 | 37,99 | 2,40% | 548.719,00 |
| 08.11.2024 | 37,24 | 37,72 | 37,02 | 37,10 | -0,40% | 560.758,00 |