13,520$
0,15%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,17 | 13,52 | 13,17 | 13,50 | 0,07% | 19.432,00 |
| 13.10.2025 | 13,02 | 13,49 | 13,02 | 13,49 | 3,85% | 12.031,00 |
| 10.10.2025 | 13,16 | 13,16 | 12,99 | 12,99 | -2,48% | 6.526,00 |
| 09.10.2025 | 13,52 | 13,52 | 13,30 | 13,32 | -1,48% | 6.648,00 |
| 08.10.2025 | 13,38 | 13,77 | 13,36 | 13,52 | 2,27% | 7.887,00 |
| 07.10.2025 | 13,27 | 13,45 | 13,20 | 13,22 | 0,61% | 8.604,00 |
| 06.10.2025 | 13,50 | 13,50 | 13,06 | 13,14 | -1,94% | 4.361,00 |
| 03.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,45% | 17,00 |
| 02.10.2025 | 13,12 | 13,19 | 13,08 | 13,08 | -1,95% | 4.482,00 |
| 01.10.2025 | 13,46 | 13,46 | 13,20 | 13,34 | -1,62% | 4.158,00 |
| 30.09.2025 | 13,45 | 13,62 | 13,25 | 13,56 | -0,07% | 9.659,00 |
| 29.09.2025 | 13,99 | 13,99 | 13,37 | 13,57 | -0,44% | 3.673,00 |
| 26.09.2025 | 13,47 | 13,63 | 13,47 | 13,63 | 0,00% | 5.909,00 |
| 25.09.2025 | 13,80 | 13,82 | 13,63 | 13,63 | -1,59% | 3.151,00 |
| 24.09.2025 | 13,60 | 13,85 | 13,54 | 13,85 | 0,73% | 2.931,00 |
| 23.09.2025 | 13,95 | 13,95 | 13,65 | 13,75 | -0,07% | 5.195,00 |
| 22.09.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -1,57% | 6.456,00 |
| 19.09.2025 | 14,16 | 14,16 | 13,77 | 13,98 | -1,27% | 56.108,00 |
| 18.09.2025 | 13,87 | 14,18 | 13,79 | 14,16 | 3,36% | 13.259,00 |
| 17.09.2025 | 13,61 | 14,34 | 13,61 | 13,70 | -0,72% | 13.325,00 |
| 16.09.2025 | 13,37 | 13,80 | 13,37 | 13,80 | 2,15% | 3.859,00 |
| 15.09.2025 | 13,35 | 13,64 | 13,35 | 13,51 | 1,20% | 4.560,00 |
| 12.09.2025 | 13,30 | 13,35 | 13,13 | 13,35 | -1,69% | 3.068,00 |
| 11.09.2025 | 13,36 | 13,60 | 13,36 | 13,58 | 1,95% | 11.540,00 |
| 10.09.2025 | 13,47 | 13,49 | 13,32 | 13,32 | 0,53% | 4.422,00 |
| 09.09.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -1,12% | 6.624,00 |
| 08.09.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,45% | 8.684,00 |
| 05.09.2025 | 13,27 | 13,34 | 13,16 | 13,34 | -0,37% | 5.534,00 |
| 04.09.2025 | 13,10 | 13,39 | 13,08 | 13,39 | 4,20% | 5.003,00 |
| 03.09.2025 | 13,07 | 13,39 | 12,85 | 12,85 | -1,68% | 8.551,00 |
| 02.09.2025 | 13,30 | 13,38 | 13,07 | 13,07 | -2,39% | 7.398,00 |
| 29.08.2025 | 13,32 | 13,40 | 13,27 | 13,39 | 1,29% | 9.837,00 |
| 28.08.2025 | 13,24 | 13,33 | 13,10 | 13,22 | -0,60% | 6.872,00 |
| 27.08.2025 | 13,28 | 13,38 | 13,06 | 13,30 | 1,22% | 10.409,00 |
| 26.08.2025 | 12,95 | 13,19 | 12,75 | 13,14 | 4,70% | 14.061,00 |
| 25.08.2025 | 12,60 | 12,85 | 12,55 | 12,55 | -2,18% | 27.654,00 |
| 22.08.2025 | 12,62 | 12,98 | 12,49 | 12,83 | 3,22% | 45.414,00 |
| 21.08.2025 | 12,31 | 12,66 | 12,31 | 12,43 | -0,64% | 21.346,00 |
| 20.08.2025 | 12,78 | 12,78 | 12,24 | 12,51 | 1,79% | 7.491,00 |
| 19.08.2025 | 12,22 | 12,41 | 12,22 | 12,29 | 0,41% | 7.122,00 |
| 18.08.2025 | 12,23 | 12,40 | 12,23 | 12,24 | -1,61% | 4.893,00 |
| 15.08.2025 | 12,82 | 12,82 | 12,44 | 12,44 | -0,88% | 14.683,00 |
| 14.08.2025 | 12,66 | 12,77 | 12,55 | 12,55 | -3,31% | 5.672,00 |
| 13.08.2025 | 12,93 | 13,14 | 12,82 | 12,98 | 1,09% | 17.072,00 |
| 12.08.2025 | 12,71 | 12,84 | 12,57 | 12,84 | 1,10% | 6.945,00 |
| 11.08.2025 | 13,01 | 13,03 | 12,47 | 12,70 | -1,01% | 16.986,00 |
| 08.08.2025 | 12,67 | 13,07 | 12,67 | 12,83 | -1,00% | 4.075,00 |
| 07.08.2025 | 13,40 | 13,40 | 12,78 | 12,96 | 1,49% | 10.783,00 |
| 06.08.2025 | 12,45 | 13,48 | 12,45 | 12,77 | 2,57% | 8.912,00 |
| 05.08.2025 | 13,49 | 13,49 | 12,45 | 12,45 | -1,66% | 20.187,00 |
| 04.08.2025 | 12,78 | 12,79 | 12,64 | 12,66 | 1,20% | 5.984,00 |
| 01.08.2025 | 12,66 | 12,94 | 12,51 | 12,51 | -2,04% | 14.775,00 |
| 31.07.2025 | 12,75 | 13,08 | 12,66 | 12,77 | -0,85% | 8.259,00 |
| 30.07.2025 | 13,10 | 13,11 | 12,70 | 12,88 | -1,16% | 13.389,00 |
| 29.07.2025 | 13,13 | 13,16 | 12,97 | 13,03 | -0,75% | 5.954,00 |
| 28.07.2025 | 13,21 | 13,25 | 13,05 | 13,13 | -0,61% | 6.037,00 |
| 25.07.2025 | 13,25 | 13,26 | 13,04 | 13,21 | -0,30% | 5.999,00 |
| 24.07.2025 | 13,46 | 13,49 | 13,22 | 13,25 | -0,60% | 8.939,00 |
| 23.07.2025 | 13,21 | 13,38 | 13,21 | 13,33 | -0,15% | 8.219,00 |
| 22.07.2025 | 13,26 | 13,66 | 13,19 | 13,35 | 0,45% | 10.171,00 |
| 21.07.2025 | 13,48 | 13,48 | 13,20 | 13,29 | 1,06% | 18.003,00 |
| 18.07.2025 | 13,48 | 13,50 | 13,13 | 13,15 | -1,42% | 10.909,00 |
| 17.07.2025 | 13,14 | 13,49 | 13,14 | 13,34 | 1,52% | 42.847,00 |
| 16.07.2025 | 13,06 | 13,22 | 12,99 | 13,14 | 0,84% | 7.325,00 |
| 15.07.2025 | 13,09 | 13,19 | 13,01 | 13,03 | -1,44% | 9.373,00 |
| 14.07.2025 | 12,92 | 13,24 | 12,92 | 13,22 | 0,99% | 7.733,00 |
| 11.07.2025 | 13,10 | 13,16 | 13,07 | 13,09 | -0,61% | 9.079,00 |
| 10.07.2025 | 13,00 | 13,17 | 13,00 | 13,17 | 0,15% | 8.666,00 |
| 09.07.2025 | 12,99 | 13,22 | 12,99 | 13,15 | 0,54% | 7.839,00 |
| 08.07.2025 | 13,00 | 13,21 | 13,00 | 13,08 | 0,38% | 16.321,00 |
| 07.07.2025 | 12,99 | 13,08 | 12,99 | 13,03 | -0,69% | 13.322,00 |
| 03.07.2025 | 13,01 | 13,19 | 12,99 | 13,12 | 2,82% | 7.760,00 |
| 02.07.2025 | 12,81 | 12,91 | 12,76 | 12,76 | -0,31% | 9.223,00 |
| 01.07.2025 | 12,91 | 13,11 | 12,80 | 12,80 | 0,31% | 11.536,00 |
| 30.06.2025 | 13,03 | 13,05 | 12,68 | 12,76 | -3,99% | 16.325,00 |
| 27.06.2025 | 13,26 | 13,36 | 12,46 | 13,29 | 4,65% | 93.623,00 |
| 26.06.2025 | 12,74 | 12,74 | 12,50 | 12,70 | -0,94% | 15.937,00 |
| 25.06.2025 | 12,42 | 12,88 | 12,42 | 12,82 | -0,77% | 10.636,00 |
| 24.06.2025 | 12,64 | 12,95 | 12,64 | 12,92 | 0,39% | 12.635,00 |
| 23.06.2025 | 12,43 | 12,87 | 12,35 | 12,87 | 3,54% | 13.171,00 |
| 20.06.2025 | 12,55 | 12,88 | 12,38 | 12,43 | -0,64% | 20.525,00 |
| 18.06.2025 | 13,33 | 13,33 | 12,34 | 12,51 | 0,56% | 11.719,00 |
| 17.06.2025 | 12,47 | 12,47 | 12,27 | 12,44 | 0,81% | 16.830,00 |
| 16.06.2025 | 12,32 | 12,86 | 12,25 | 12,34 | 1,31% | 7.540,00 |
| 13.06.2025 | 12,50 | 12,88 | 12,08 | 12,18 | -3,10% | 20.744,00 |
| 12.06.2025 | 12,50 | 12,84 | 12,43 | 12,57 | 0,08% | 20.706,00 |
| 11.06.2025 | 13,16 | 13,16 | 12,44 | 12,56 | -1,72% | 25.730,00 |
| 10.06.2025 | 12,93 | 13,14 | 12,78 | 12,78 | -0,70% | 24.232,00 |
| 09.06.2025 | 12,89 | 12,98 | 12,65 | 12,87 | -1,00% | 17.932,00 |
| 06.06.2025 | 13,03 | 13,03 | 12,67 | 13,00 | 1,17% | 19.701,00 |
| 05.06.2025 | 12,55 | 12,96 | 12,55 | 12,85 | 1,74% | 17.117,00 |
| 04.06.2025 | 13,00 | 13,02 | 12,50 | 12,63 | -4,17% | 35.359,00 |
| 03.06.2025 | 13,08 | 13,41 | 13,08 | 13,18 | 0,23% | 19.512,00 |
| 02.06.2025 | 13,25 | 13,25 | 13,14 | 13,15 | 0,08% | 7.794,00 |
| 30.05.2025 | 13,02 | 13,20 | 13,02 | 13,14 | -0,61% | 5.502,00 |
| 29.05.2025 | 13,25 | 13,25 | 13,01 | 13,22 | 0,84% | 5.764,00 |
| 28.05.2025 | 13,11 | 13,29 | 12,88 | 13,11 | 0,08% | 24.098,00 |
| 27.05.2025 | 13,11 | 13,11 | 12,96 | 13,10 | 2,75% | 12.252,00 |
| 23.05.2025 | 12,67 | 13,20 | 12,67 | 12,75 | -0,39% | 14.123,00 |
| 22.05.2025 | 13,04 | 13,41 | 12,80 | 12,80 | -2,88% | 12.755,00 |