15,160$
0,66%
Echtzeit-Aktienkurs NI Holdings
Bid:
Ask:
Aktienkurse zur NI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,10 | 15,26 | 15,10 | 15,16 | 0,66% | 52,00 |
| 08.09.2026 | 15,13 | 15,31 | 15,03 | 15,06 | -1,31% | 124.247,00 |
| 04.09.2026 | 15,05 | 15,49 | 15,02 | 15,26 | 0,30% | 30.922,00 |
| 03.09.2026 | 15,38 | 15,45 | 15,20 | 15,22 | -0,81% | 18.629,00 |
| 02.09.2026 | 15,44 | 15,48 | 15,05 | 15,34 | 2,20% | 27.769,00 |
| 01.09.2026 | 15,44 | 15,44 | 14,84 | 15,01 | 0,13% | 13.449,00 |
| 31.08.2026 | 15,01 | 15,16 | 14,85 | 14,99 | -1,45% | 30.019,00 |
| 28.08.2026 | 15,45 | 15,45 | 15,20 | 15,21 | -0,26% | 6.719,00 |
| 27.08.2026 | 15,44 | 15,44 | 15,22 | 15,25 | -0,26% | 11.300,00 |
| 26.08.2026 | 15,54 | 15,54 | 15,10 | 15,29 | -0,33% | 12.226,00 |
| 25.08.2026 | 15,30 | 15,58 | 15,11 | 15,34 | 1,46% | 12.294,00 |
| 24.08.2026 | 15,53 | 15,53 | 15,12 | 15,12 | -1,11% | 9.097,00 |
| 21.08.2026 | 15,35 | 15,37 | 15,06 | 15,29 | 0,03% | 14.374,00 |
| 20.08.2026 | 15,01 | 16,17 | 15,01 | 15,29 | 1,39% | 11.099,00 |
| 19.08.2026 | 15,18 | 15,29 | 15,06 | 15,08 | -0,95% | 35.044,00 |
| 18.08.2026 | 15,22 | 15,49 | 15,05 | 15,22 | -0,07% | 21.194,00 |
| 17.08.2026 | 15,35 | 15,57 | 15,20 | 15,23 | -0,46% | 17.086,00 |
| 14.08.2026 | 15,34 | 15,98 | 15,07 | 15,30 | -0,26% | 10.369,00 |
| 13.08.2026 | 15,95 | 15,95 | 15,33 | 15,34 | -1,16% | 22.442,00 |
| 12.08.2026 | 15,36 | 15,79 | 15,36 | 15,52 | -0,06% | 15.598,00 |
| 11.08.2026 | 15,47 | 15,74 | 15,28 | 15,53 | 1,37% | 17.808,00 |
| 10.08.2026 | 15,74 | 16,37 | 15,19 | 15,32 | -1,92% | 36.104,00 |
| 07.08.2026 | 15,38 | 16,04 | 15,04 | 15,62 | 0,84% | 38.977,00 |
| 06.08.2026 | 15,23 | 15,49 | 15,07 | 15,49 | 0,85% | 7.319,00 |
| 05.08.2026 | 15,49 | 15,80 | 15,35 | 15,36 | -1,41% | 11.329,00 |
| 04.08.2026 | 15,48 | 16,31 | 15,42 | 15,58 | 0,26% | 45.708,00 |
| 03.08.2026 | 15,20 | 16,22 | 15,20 | 15,54 | 2,57% | 26.417,00 |
| 31.07.2026 | 15,16 | 15,51 | 15,07 | 15,15 | -1,24% | 18.460,00 |
| 30.07.2026 | 15,25 | 15,75 | 15,11 | 15,34 | -1,73% | 25.092,00 |
| 29.07.2026 | 15,54 | 15,72 | 15,30 | 15,61 | -0,64% | 34.282,00 |
| 28.07.2026 | 16,27 | 16,45 | 15,62 | 15,71 | -1,19% | 31.422,00 |
| 27.07.2026 | 15,93 | 16,30 | 15,78 | 15,90 | 0,32% | 20.656,00 |
| 24.07.2026 | 15,69 | 15,92 | 15,57 | 15,85 | 0,38% | 10.423,00 |
| 23.07.2026 | 15,67 | 15,89 | 15,52 | 15,79 | -0,44% | 45.512,00 |
| 22.07.2026 | 15,82 | 15,93 | 15,54 | 15,86 | 0,00% | 24.791,00 |
| 21.07.2026 | 15,66 | 15,87 | 15,62 | 15,86 | -0,13% | 17.182,00 |
| 20.07.2026 | 15,97 | 16,04 | 15,51 | 15,88 | -0,19% | 16.047,00 |
| 17.07.2026 | 15,97 | 16,26 | 15,80 | 15,91 | -0,56% | 19.822,00 |
| 16.07.2026 | 15,74 | 16,23 | 15,74 | 16,00 | 2,27% | 7.615,00 |
| 15.07.2026 | 15,74 | 16,70 | 15,49 | 15,65 | -0,79% | 20.323,00 |
| 14.07.2026 | 15,78 | 15,87 | 15,70 | 15,77 | -0,57% | 8.515,00 |
| 13.07.2026 | 15,85 | 16,15 | 15,75 | 15,86 | 0,70% | 11.516,00 |
| 10.07.2026 | 15,72 | 15,84 | 15,68 | 15,75 | -0,38% | 10.563,00 |
| 09.07.2026 | 15,83 | 16,17 | 15,46 | 15,81 | -1,13% | 15.515,00 |
| 08.07.2026 | 15,84 | 16,00 | 15,53 | 15,99 | 3,23% | 13.299,00 |
| 07.07.2026 | 16,00 | 16,00 | 15,46 | 15,49 | -2,21% | 13.609,00 |
| 06.07.2026 | 15,91 | 15,91 | 15,64 | 15,84 | -1,55% | 24.319,00 |
| 02.07.2026 | 16,04 | 16,18 | 15,84 | 16,09 | 0,31% | 25.011,00 |
| 01.07.2026 | 15,81 | 16,13 | 15,35 | 16,04 | 1,71% | 14.910,00 |
| 30.06.2026 | 15,95 | 16,14 | 15,77 | 15,77 | -0,50% | 33.205,00 |
| 29.06.2026 | 16,02 | 16,17 | 15,76 | 15,85 | -2,94% | 40.527,00 |
| 26.06.2026 | 15,89 | 16,49 | 15,74 | 16,33 | 4,71% | 235.630,00 |
| 25.06.2026 | 15,47 | 15,84 | 15,47 | 15,60 | -1,05% | 7.610,00 |
| 24.06.2026 | 15,88 | 16,05 | 15,75 | 15,76 | -0,23% | 13.979,00 |
| 23.06.2026 | 15,82 | 16,06 | 15,47 | 15,80 | 0,39% | 18.614,00 |
| 22.06.2026 | 15,94 | 16,00 | 15,61 | 15,74 | -1,10% | 15.390,00 |
| 18.06.2026 | 15,91 | 16,00 | 15,64 | 15,91 | 1,14% | 64.082,00 |
| 17.06.2026 | 15,57 | 15,98 | 15,55 | 15,73 | 0,96% | 64.462,00 |
| 16.06.2026 | 15,72 | 15,98 | 15,55 | 15,58 | -0,26% | 28.285,00 |
| 15.06.2026 | 15,47 | 15,64 | 15,28 | 15,62 | 0,39% | 33.985,00 |
| 12.06.2026 | 15,61 | 15,64 | 15,55 | 15,56 | 0,65% | 11.940,00 |
| 11.06.2026 | 15,62 | 15,73 | 15,39 | 15,46 | -0,26% | 11.376,00 |
| 10.06.2026 | 15,36 | 15,74 | 15,32 | 15,50 | 1,71% | 17.467,00 |
| 09.06.2026 | 14,60 | 15,25 | 14,60 | 15,24 | 1,32% | 13.465,00 |
| 08.06.2026 | 14,72 | 15,11 | 14,72 | 15,04 | 1,14% | 6.639,00 |
| 05.06.2026 | 14,45 | 15,09 | 14,37 | 14,87 | 1,99% | 20.882,00 |
| 04.06.2026 | 14,55 | 14,59 | 14,47 | 14,58 | 1,53% | 7.302,00 |
| 03.06.2026 | 14,24 | 14,48 | 14,24 | 14,36 | -1,17% | 16.171,00 |
| 02.06.2026 | 13,91 | 14,54 | 13,88 | 14,53 | 4,05% | 35.623,00 |
| 01.06.2026 | 14,17 | 14,18 | 13,95 | 13,97 | -0,11% | 55.730,00 |
| 29.05.2026 | 13,89 | 14,13 | 13,89 | 13,98 | -0,57% | 18.541,00 |
| 28.05.2026 | 14,13 | 14,13 | 13,96 | 14,06 | 0,36% | 13.034,00 |
| 27.05.2026 | 14,09 | 14,10 | 13,95 | 14,01 | 0,14% | 14.894,00 |
| 26.05.2026 | 13,90 | 14,00 | 13,90 | 13,99 | 0,43% | 10.879,00 |
| 22.05.2026 | 14,08 | 14,10 | 13,64 | 13,93 | -0,43% | 14.307,00 |
| 21.05.2026 | 13,76 | 14,00 | 13,76 | 13,99 | 1,57% | 17.683,00 |
| 20.05.2026 | 14,00 | 14,03 | 13,56 | 13,77 | -1,62% | 36.169,00 |
| 19.05.2026 | 14,03 | 14,03 | 13,93 | 14,00 | 0,00% | 13.647,00 |
| 18.05.2026 | 13,58 | 14,03 | 13,58 | 14,00 | 1,45% | 13.332,00 |
| 15.05.2026 | 13,84 | 13,93 | 13,72 | 13,80 | -1,00% | 7.634,00 |
| 14.05.2026 | 13,86 | 14,00 | 13,70 | 13,94 | 1,60% | 13.872,00 |
| 13.05.2026 | 13,53 | 13,85 | 13,40 | 13,72 | 0,18% | 18.396,00 |
| 12.05.2026 | 13,56 | 13,70 | 13,46 | 13,70 | 2,47% | 27.625,00 |
| 11.05.2026 | 13,26 | 13,70 | 13,10 | 13,37 | 4,33% | 58.295,00 |
| 08.05.2026 | 12,85 | 13,01 | 12,81 | 12,81 | -0,77% | 23.650,00 |
| 07.05.2026 | 13,03 | 13,07 | 12,80 | 12,91 | -0,19% | 10.871,00 |
| 06.05.2026 | 12,90 | 12,94 | 12,80 | 12,94 | 0,43% | 10.294,00 |
| 05.05.2026 | 13,05 | 13,05 | 12,84 | 12,88 | 0,00% | 11.459,00 |
| 04.05.2026 | 12,77 | 13,05 | 12,77 | 12,88 | -0,16% | 11.027,00 |
| 01.05.2026 | 12,80 | 13,02 | 12,77 | 12,90 | -0,15% | 4.616,00 |
| 30.04.2026 | 12,88 | 13,11 | 12,88 | 12,92 | -0,81% | 9.127,00 |
| 29.04.2026 | 13,07 | 13,09 | 12,97 | 13,03 | -0,80% | 6.516,00 |
| 28.04.2026 | 13,05 | 13,20 | 12,90 | 13,13 | 1,31% | 12.469,00 |
| 27.04.2026 | 13,10 | 13,14 | 12,96 | 12,96 | -2,11% | 14.900,00 |
| 24.04.2026 | 13,01 | 13,24 | 12,96 | 13,24 | 1,46% | 16.591,00 |
| 23.04.2026 | 13,03 | 13,12 | 12,77 | 13,05 | 0,00% | 6.184,00 |
| 22.04.2026 | 12,86 | 13,05 | 12,86 | 13,05 | 1,64% | 5.652,00 |
| 21.04.2026 | 12,88 | 12,95 | 12,82 | 12,84 | -1,76% | 7.698,00 |
| 20.04.2026 | 13,02 | 13,12 | 12,86 | 13,07 | 0,38% | 5.884,00 |
| 17.04.2026 | 13,01 | 13,04 | 12,96 | 13,02 | 0,54% | 15.126,00 |