39,810$
1,27%
Echtzeit-Aktienkurs NMI Holdings
Bid:
Ask:
Aktienkurse zur NMI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,78 | 39,85 | 39,22 | 39,81 | 1,27% | 330.334,00 |
| 05.06.2025 | 39,27 | 39,51 | 38,95 | 39,31 | 0,13% | 520.346,00 |
| 04.06.2025 | 39,67 | 39,82 | 39,22 | 39,26 | -1,11% | 381.984,00 |
| 03.06.2025 | 39,32 | 39,79 | 38,98 | 39,70 | 0,23% | 446.253,00 |
| 02.06.2025 | 39,42 | 39,71 | 38,81 | 39,61 | -0,28% | 702.574,00 |
| 30.05.2025 | 39,36 | 39,90 | 39,25 | 39,72 | 0,63% | 1.009.376,00 |
| 29.05.2025 | 38,86 | 39,49 | 38,68 | 39,47 | 1,44% | 557.174,00 |
| 28.05.2025 | 39,01 | 39,30 | 38,75 | 38,91 | -0,61% | 586.628,00 |
| 27.05.2025 | 38,30 | 39,24 | 37,91 | 39,15 | 3,13% | 753.704,00 |
| 23.05.2025 | 37,65 | 38,37 | 37,51 | 37,96 | 0,50% | 672.564,00 |
| 22.05.2025 | 37,61 | 37,91 | 37,25 | 37,77 | 0,35% | 474.506,00 |
| 21.05.2025 | 38,12 | 38,46 | 37,58 | 37,64 | -2,56% | 639.395,00 |
| 20.05.2025 | 38,31 | 38,87 | 38,02 | 38,63 | 1,07% | 672.586,00 |
| 19.05.2025 | 38,23 | 38,37 | 37,98 | 38,22 | -0,49% | 337.620,00 |
| 16.05.2025 | 37,53 | 38,44 | 37,46 | 38,41 | 2,05% | 532.362,00 |
| 15.05.2025 | 37,16 | 37,70 | 37,06 | 37,64 | 1,13% | 483.643,00 |
| 14.05.2025 | 37,81 | 38,05 | 37,21 | 37,22 | -2,05% | 532.197,00 |
| 13.05.2025 | 38,46 | 38,46 | 37,98 | 38,00 | -0,52% | 420.103,00 |
| 12.05.2025 | 38,66 | 38,81 | 37,89 | 38,20 | 0,84% | 633.753,00 |
| 09.05.2025 | 38,33 | 38,63 | 37,63 | 37,88 | -1,07% | 362.941,00 |
| 08.05.2025 | 38,70 | 38,97 | 38,26 | 38,29 | 0,13% | 495.332,00 |
| 07.05.2025 | 37,85 | 38,48 | 37,85 | 38,24 | 0,71% | 592.635,00 |
| 06.05.2025 | 37,23 | 38,16 | 37,19 | 37,97 | 1,31% | 571.311,00 |
| 05.05.2025 | 37,61 | 37,83 | 37,28 | 37,48 | -0,37% | 711.660,00 |
| 02.05.2025 | 36,67 | 37,78 | 36,64 | 37,62 | 3,41% | 806.930,00 |
| 01.05.2025 | 36,08 | 36,89 | 35,62 | 36,38 | 0,61% | 915.382,00 |
| 30.04.2025 | 35,11 | 36,26 | 34,87 | 36,16 | 7,49% | 1.401.374,00 |
| 29.04.2025 | 33,33 | 33,86 | 33,32 | 33,64 | 0,51% | 1.093.039,00 |
| 28.04.2025 | 33,45 | 33,83 | 33,22 | 33,47 | 0,21% | 990.738,00 |
| 25.04.2025 | 33,80 | 33,80 | 33,11 | 33,40 | -1,47% | 693.438,00 |
| 24.04.2025 | 33,48 | 34,13 | 33,38 | 33,90 | 1,25% | 793.247,00 |
| 23.04.2025 | 34,24 | 34,64 | 33,35 | 33,48 | -0,80% | 965.540,00 |
| 22.04.2025 | 33,56 | 33,98 | 33,22 | 33,75 | 2,09% | 1.149.869,00 |
| 21.04.2025 | 33,33 | 33,39 | 32,71 | 33,06 | -1,84% | 511.805,00 |
| 17.04.2025 | 33,53 | 33,97 | 33,46 | 33,68 | 0,75% | 854.583,00 |
| 16.04.2025 | 34,10 | 34,56 | 33,24 | 33,43 | -1,96% | 1.201.004,00 |
| 15.04.2025 | 34,35 | 34,95 | 34,08 | 34,10 | -0,73% | 544.508,00 |
| 14.04.2025 | 34,33 | 34,60 | 33,94 | 34,35 | 1,21% | 408.106,00 |
| 11.04.2025 | 33,18 | 33,96 | 32,66 | 33,94 | 2,14% | 469.054,00 |
| 10.04.2025 | 34,11 | 34,49 | 32,70 | 33,23 | -4,04% | 765.319,00 |
| 09.04.2025 | 32,52 | 34,97 | 31,95 | 34,63 | 5,42% | 791.644,00 |
| 08.04.2025 | 33,62 | 34,07 | 32,40 | 32,85 | 0,24% | 799.862,00 |
| 07.04.2025 | 32,78 | 34,36 | 32,13 | 32,77 | -3,13% | 873.548,00 |
| 04.04.2025 | 34,80 | 35,04 | 33,58 | 33,83 | -5,71% | 725.969,00 |
| 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% | 501.383,00 |
| 01.04.2025 | 36,11 | 36,76 | 36,10 | 36,59 | 1,50% | 593.159,00 |
| 31.03.2025 | 35,79 | 36,34 | 35,60 | 36,05 | 0,14% | 416.701,00 |
| 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% | 325.484,00 |
| 26.03.2025 | 36,22 | 36,72 | 36,08 | 36,28 | 0,55% | 360.773,00 |
| 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% | 284.990,00 |
| 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% | 444.243,00 |
| 19.03.2025 | 35,23 | 35,70 | 34,81 | 35,42 | 0,37% | 415.403,00 |
| 18.03.2025 | 35,19 | 35,47 | 35,13 | 35,29 | -0,23% | 421.681,00 |
| 17.03.2025 | 35,25 | 35,42 | 34,76 | 35,37 | -0,08% | 596.712,00 |
| 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% | 303.315,00 |
| 12.03.2025 | 34,58 | 34,70 | 34,03 | 34,56 | 0,38% | 468.629,00 |
| 11.03.2025 | 34,80 | 34,94 | 34,24 | 34,43 | -0,61% | 591.602,00 |
| 10.03.2025 | 35,23 | 35,84 | 34,54 | 34,64 | -2,23% | 664.776,00 |
| 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% | 323.592,00 |
| 05.03.2025 | 35,47 | 36,09 | 35,34 | 35,81 | 0,36% | 364.097,00 |
| 04.03.2025 | 36,16 | 36,19 | 35,54 | 35,68 | -2,27% | 622.170,00 |
| 03.03.2025 | 36,17 | 37,09 | 36,17 | 36,51 | 0,19% | 1.126.106,00 |
| 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% | 652.640,00 |
| 26.02.2025 | 35,65 | 36,07 | 35,33 | 35,57 | -1,08% | 338.896,00 |
| 25.02.2025 | 35,92 | 36,13 | 35,62 | 35,96 | 0,76% | 571.785,00 |
| 24.02.2025 | 35,72 | 36,09 | 35,37 | 35,69 | 2,32% | 790.849,00 |
| 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% | 529.758,00 |
| 18.02.2025 | 35,47 | 35,69 | 35,18 | 35,46 | -0,14% | 675.159,00 |
| 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% | 622.651,00 |
| 12.02.2025 | 35,52 | 35,78 | 34,74 | 35,16 | -2,74% | 905.334,00 |
| 11.02.2025 | 36,35 | 36,69 | 35,99 | 36,15 | -0,90% | 623.414,00 |
| 10.02.2025 | 37,12 | 37,40 | 36,45 | 36,48 | -1,27% | 600.830,00 |
| 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% | 392.686,00 |
| 05.02.2025 | 38,78 | 39,13 | 38,43 | 39,05 | 0,70% | 484.199,00 |
| 04.02.2025 | 38,11 | 39,03 | 38,11 | 38,78 | 1,36% | 339.331,00 |
| 03.02.2025 | 37,79 | 38,75 | 37,79 | 38,26 | -0,93% | 350.497,00 |
| 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% | 265.295,00 |
| 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% | 553.869,00 |
| 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% | 295.129,00 |
| 22.01.2025 | 37,50 | 37,97 | 37,50 | 37,85 | 0,24% | 382.709,00 |
| 21.01.2025 | 37,75 | 38,22 | 37,53 | 37,76 | 0,11% | 416.111,00 |
| 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% | 453.781,00 |
| 15.01.2025 | 36,60 | 36,83 | 36,30 | 36,79 | 2,65% | 311.795,00 |
| 14.01.2025 | 35,33 | 36,03 | 35,09 | 35,84 | 1,96% | 651.899,00 |