12,480$
-3,33%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,77 | 13,38 | 12,48 | 12,48 | -3,03% | 63.370,00 |
| 26.03.2026 | 13,43 | 13,43 | 12,86 | 12,87 | -0,62% | 10.660,00 |
| 25.03.2026 | 13,38 | 13,38 | 12,91 | 12,95 | -1,22% | 14.511,00 |
| 24.03.2026 | 13,35 | 13,53 | 13,03 | 13,11 | -0,48% | 16.017,00 |
| 23.03.2026 | 13,15 | 13,40 | 13,11 | 13,17 | 0,33% | 33.555,00 |
| 20.03.2026 | 13,04 | 13,65 | 13,04 | 13,13 | 0,42% | 87.956,00 |
| 19.03.2026 | 13,13 | 13,13 | 12,88 | 13,08 | 0,89% | 19.220,00 |
| 18.03.2026 | 13,21 | 13,21 | 12,86 | 12,96 | -1,44% | 28.927,00 |
| 17.03.2026 | 13,30 | 13,31 | 13,15 | 13,15 | -0,15% | 24.518,00 |
| 16.03.2026 | 13,17 | 13,48 | 13,13 | 13,17 | -0,45% | 16.031,00 |
| 13.03.2026 | 12,98 | 13,24 | 12,90 | 13,23 | 2,56% | 22.047,00 |
| 12.03.2026 | 12,85 | 12,94 | 12,73 | 12,90 | -0,77% | 33.669,00 |
| 11.03.2026 | 12,52 | 13,02 | 12,52 | 13,00 | 2,77% | 19.861,00 |
| 10.03.2026 | 12,80 | 13,07 | 12,60 | 12,65 | -2,05% | 49.060,00 |
| 09.03.2026 | 12,89 | 12,99 | 12,53 | 12,92 | -1,41% | 12.171,00 |
| 06.03.2026 | 13,17 | 13,26 | 13,05 | 13,10 | -1,58% | 21.627,00 |
| 05.03.2026 | 13,08 | 13,45 | 13,08 | 13,31 | 0,60% | 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 |
| 02.01.2026 | 13,14 | 13,55 | 13,14 | 13,27 | -0,23% | 8.700,00 |
| 31.12.2025 | 13,32 | 13,33 | 13,01 | 13,30 | -0,45% | 14.052,00 |
| 30.12.2025 | 13,39 | 13,66 | 13,26 | 13,36 | -0,67% | 8.639,00 |
| 29.12.2025 | 13,66 | 13,66 | 13,36 | 13,45 | -0,59% | 9.183,00 |
| 26.12.2025 | 13,60 | 13,60 | 13,44 | 13,53 | 0,00% | 3.820,00 |
| 24.12.2025 | 14,13 | 14,13 | 13,39 | 13,53 | -0,07% | 7.523,00 |
| 23.12.2025 | 13,68 | 13,92 | 13,53 | 13,54 | -2,38% | 7.494,00 |
| 22.12.2025 | 13,96 | 14,17 | 13,62 | 13,87 | -0,36% | 10.012,00 |
| 19.12.2025 | 14,64 | 14,64 | 13,92 | 13,92 | -5,24% | 78.058,00 |
| 18.12.2025 | 14,47 | 14,70 | 14,25 | 14,69 | 2,87% | 15.391,00 |
| 17.12.2025 | 14,47 | 14,47 | 13,92 | 14,28 | -1,59% | 15.536,00 |
| 16.12.2025 | 14,34 | 14,68 | 14,34 | 14,51 | 0,90% | 9.614,00 |
| 15.12.2025 | 13,96 | 14,43 | 13,96 | 14,38 | 3,60% | 12.250,00 |
| 12.12.2025 | 14,00 | 14,00 | 13,31 | 13,88 | 0,43% | 26.436,00 |
| 11.12.2025 | 14,04 | 14,04 | 13,54 | 13,82 | -0,72% | 11.846,00 |
| 10.12.2025 | 13,52 | 14,08 | 13,52 | 13,92 | 2,58% | 14.917,00 |
| 09.12.2025 | 13,36 | 13,75 | 13,35 | 13,57 | 1,95% | 11.236,00 |
| 08.12.2025 | 13,25 | 13,44 | 13,20 | 13,31 | 0,38% | 10.714,00 |
| 05.12.2025 | 13,00 | 13,27 | 13,00 | 13,26 | 0,45% | 6.417,00 |
| 04.12.2025 | 13,46 | 13,46 | 13,12 | 13,20 | -0,38% | 5.437,00 |
| 03.12.2025 | 13,27 | 13,40 | 13,21 | 13,25 | 0,76% | 8.014,00 |
| 02.12.2025 | 13,27 | 13,34 | 13,15 | 13,15 | -1,28% | 8.945,00 |
| 01.12.2025 | 12,37 | 13,50 | 12,37 | 13,32 | -1,91% | 59.182,00 |
| 28.11.2025 | 13,60 | 13,60 | 13,50 | 13,58 | 0,30% | 5.525,00 |
| 26.11.2025 | 13,42 | 13,63 | 13,42 | 13,54 | 0,15% | 11.124,00 |
| 25.11.2025 | 13,49 | 13,60 | 13,49 | 13,52 | 0,52% | 5.319,00 |
| 24.11.2025 | 13,46 | 13,69 | 13,40 | 13,45 | -1,75% | 6.762,00 |
| 21.11.2025 | 13,30 | 13,70 | 13,30 | 13,69 | 2,39% | 14.197,00 |
| 20.11.2025 | 13,41 | 13,46 | 13,33 | 13,37 | -0,59% | 24.879,00 |
| 19.11.2025 | 13,57 | 13,57 | 13,40 | 13,45 | -0,74% | 6.027,00 |
| 18.11.2025 | 13,34 | 13,55 | 13,34 | 13,55 | -0,59% | 2.613,00 |
| 17.11.2025 | 13,77 | 13,83 | 13,60 | 13,63 | -0,37% | 9.768,00 |
| 14.11.2025 | 13,25 | 13,68 | 13,25 | 13,68 | 1,94% | 19.829,00 |
| 13.11.2025 | 13,18 | 13,49 | 13,17 | 13,42 | 0,83% | 11.658,00 |
| 12.11.2025 | 13,33 | 13,34 | 13,25 | 13,31 | -0,67% | 15.733,00 |
| 11.11.2025 | 13,16 | 13,40 | 13,16 | 13,40 | 2,37% | 4.266,00 |
| 10.11.2025 | 13,25 | 13,45 | 13,08 | 13,09 | -0,83% | 15.133,00 |
| 07.11.2025 | 13,23 | 13,24 | 13,05 | 13,20 | -0,30% | 11.244,00 |
| 06.11.2025 | 13,24 | 13,26 | 13,16 | 13,24 | -0,75% | 11.130,00 |
| 05.11.2025 | 13,28 | 13,34 | 13,16 | 13,34 | 1,44% | 8.568,00 |
| 04.11.2025 | 13,11 | 13,22 | 13,11 | 13,15 | -0,83% | 7.954,00 |
| 03.11.2025 | 13,34 | 13,34 | 13,16 | 13,26 | 0,45% | 3.344,00 |