12,610$
-3,74%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,89 | 12,99 | 12,53 | 12,82 | -2,14% | 197,00 |
| 06.03.2026 | 13,17 | 13,25 | 13,05 | 13,10 | -1,65% | 197,00 |
| 05.03.2026 | 13,08 | 13,45 | 13,08 | 13,32 | 0,68% | 24.231,00 |
| 04.03.2026 | 13,27 | 13,31 | 13,11 | 13,23 | -0,45% | 11.399,00 |
| 03.03.2026 | 13,26 | 13,62 | 13,26 | 13,29 | -0,15% | 9.767,00 |
| 02.03.2026 | 13,23 | 13,80 | 13,23 | 13,31 | 0,23% | 9.796,00 |
| 27.02.2026 | 13,58 | 13,65 | 13,28 | 13,28 | -1,41% | 8.354,00 |
| 26.02.2026 | 13,62 | 13,62 | 13,40 | 13,47 | 0,07% | 26.021,00 |
| 25.02.2026 | 13,62 | 13,62 | 13,35 | 13,46 | 1,58% | 5.230,00 |
| 24.02.2026 | 13,52 | 13,53 | 13,14 | 13,25 | -1,49% | 40.855,00 |
| 23.02.2026 | 13,36 | 13,67 | 13,36 | 13,45 | 0,00% | 39.570,00 |
| 20.02.2026 | 13,38 | 13,56 | 13,38 | 13,45 | 0,45% | 7.509,00 |
| 19.02.2026 | 13,28 | 13,40 | 13,25 | 13,39 | -0,15% | 7.180,00 |
| 18.02.2026 | 13,00 | 13,53 | 13,00 | 13,41 | -0,37% | 4.553,00 |
| 17.02.2026 | 13,34 | 13,63 | 13,21 | 13,46 | 1,13% | 13.350,00 |
| 13.02.2026 | 13,38 | 13,58 | 13,10 | 13,31 | 0,38% | 14.181,00 |
| 12.02.2026 | 13,59 | 13,59 | 13,04 | 13,26 | -0,08% | 7.648,00 |
| 11.02.2026 | 13,30 | 13,34 | 13,20 | 13,27 | -0,45% | 6.169,00 |
| 10.02.2026 | 13,10 | 13,90 | 13,10 | 13,33 | -0,52% | 9.717,00 |
| 09.02.2026 | 13,37 | 13,52 | 13,37 | 13,40 | -1,25% | 4.663,00 |
| 06.02.2026 | 13,83 | 13,83 | 13,56 | 13,57 | -1,52% | 10.277,00 |
| 05.02.2026 | 13,35 | 13,84 | 13,35 | 13,78 | 0,73% | 8.150,00 |
| 04.02.2026 | 13,35 | 13,68 | 13,31 | 13,68 | 0,81% | 7.361,00 |
| 03.02.2026 | 13,38 | 13,57 | 13,31 | 13,57 | 0,44% | 4.788,00 |
| 02.02.2026 | 13,28 | 13,87 | 13,28 | 13,51 | -0,81% | 13.361,00 |
| 30.01.2026 | 13,41 | 13,76 | 13,17 | 13,62 | 1,34% | 26.802,00 |
| 29.01.2026 | 13,30 | 13,64 | 13,30 | 13,44 | -0,37% | 17.472,00 |
| 28.01.2026 | 13,07 | 13,49 | 13,07 | 13,49 | 2,12% | 16.964,00 |
| 27.01.2026 | 13,11 | 13,21 | 13,11 | 13,21 | 0,38% | 3.305,00 |
| 26.01.2026 | 13,18 | 13,18 | 13,12 | 13,16 | -0,68% | 3.373,00 |
| 23.01.2026 | 13,30 | 13,30 | 13,25 | 13,25 | -1,12% | 5.865,00 |
| 22.01.2026 | 13,28 | 13,40 | 13,16 | 13,40 | 1,21% | 5.170,00 |
| 21.01.2026 | 13,00 | 13,35 | 13,00 | 13,24 | 1,07% | 10.768,00 |
| 20.01.2026 | 13,14 | 13,26 | 13,02 | 13,10 | -1,50% | 14.646,00 |
| 16.01.2026 | 13,27 | 13,31 | 13,26 | 13,30 | -0,08% | 7.388,00 |
| 15.01.2026 | 13,31 | 13,51 | 13,27 | 13,31 | 0,08% | 3.827,00 |
| 14.01.2026 | 13,35 | 13,43 | 13,30 | 13,30 | 0,00% | 8.726,00 |
| 13.01.2026 | 13,68 | 13,68 | 13,30 | 13,30 | -0,08% | 6.490,00 |
| 12.01.2026 | 13,27 | 13,69 | 13,26 | 13,31 | 0,08% | 3.007,00 |
| 09.01.2026 | 13,35 | 13,61 | 13,21 | 13,30 | -0,45% | 7.989,00 |
| 08.01.2026 | 13,63 | 13,63 | 13,35 | 13,36 | -0,22% | 5.362,00 |
| 07.01.2026 | 13,38 | 13,41 | 13,25 | 13,39 | -0,07% | 10.654,00 |
| 06.01.2026 | 13,40 | 13,41 | 13,20 | 13,40 | -0,37% | 13.426,00 |
| 05.01.2026 | 13,21 | 13,45 | 13,21 | 13,45 | 1,36% | 5.308,00 |