40,500€
0,75%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,50 | 40,10 | 39,50 | 40,00 | -0,50% | - |
| 06.03.2026 | 39,80 | 40,20 | 39,80 | 40,20 | -1,47% | 28,00 |
| 05.03.2026 | 41,00 | 41,40 | 40,80 | 40,80 | 0,49% | 454,00 |
| 02.03.2026 | 40,00 | 40,60 | 40,00 | 40,60 | 2,53% | 410,00 |
| 27.02.2026 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | 345,00 |
| 26.02.2026 | 39,20 | 39,80 | 39,20 | 39,80 | 1,02% | 115,00 |
| 25.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 3,00 |
| 24.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 563,00 |
| 23.02.2026 | 39,40 | 39,80 | 39,40 | 39,40 | 1,03% | 102,00 |
| 19.02.2026 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | 67,00 |
| 18.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 5,00 |
| 17.02.2026 | 39,80 | 39,80 | 39,40 | 39,40 | 0,51% | 143,00 |
| 16.02.2026 | 39,40 | 39,40 | 39,20 | 39,20 | 0,51% | 21,00 |
| 13.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 78,00 |
| 12.02.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | 115,00 |
| 11.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 2.376,00 |
| 10.02.2026 | 37,80 | 37,80 | 37,60 | 37,60 | 1,08% | 520,00 |
| 05.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 389,00 |
| 04.02.2026 | 37,20 | 37,40 | 37,20 | 37,40 | -1,06% | 138,00 |
| 02.02.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 2,16% | 2.648,00 |
| 30.01.2026 | 37,20 | 37,40 | 37,00 | 37,00 | 0,54% | 615,00 |
| 29.01.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 91,00 |
| 28.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 6,00 |
| 27.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 336,00 |
| 23.01.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | 3,00 |
| 21.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 15,00 |
| 20.01.2026 | 37,00 | 37,20 | 37,00 | 37,20 | -1,06% | 34,00 |
| 19.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 2,00 |
| 16.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 1,00 |
| 15.01.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 2,20% | 34,00 |
| 14.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 164,00 |
| 12.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 30,00 |
| 08.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 1,00 |
| 07.01.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 160,00 |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 59,00 |
| 02.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 3,00 |
| 30.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 93,00 |
| 29.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 16,00 |
| 23.12.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 0,57% | 64,00 |
| 22.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 18,00 |
| 18.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 6,00 |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 28,00 |
| 16.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 60,00 |
| 15.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 294,00 |
| 12.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 60,00 |
| 11.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 45,00 |
| 10.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 361,00 |
| 09.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 169,00 |
| 08.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 1,00 |
| 01.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 700,00 |
| 28.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 2,00 |
| 27.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 31,00 |
| 26.11.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,61% | 26,00 |
| 25.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 263,00 |
| 24.11.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -0,54% | 3,00 |
| 21.11.2025 | 37,00 | 37,20 | 37,00 | 37,00 | -1,60% | 490,00 |
| 20.11.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | 472,00 |
| 18.11.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 303,00 |
| 17.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 1,00 |
| 14.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 40,00 |
| 12.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 65,00 |
| 10.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 1,00 |
| 07.11.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 805,00 |
| 06.11.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -0,53% | 181,00 |
| 05.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 55,00 |
| 04.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 190,00 |
| 03.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 180,00 |
| 31.10.2025 | 36,80 | 37,00 | 36,40 | 36,40 | 0,00% | 2.550,00 |
| 29.10.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -3,19% | 240,00 |
| 27.10.2025 | 37,60 | 37,80 | 37,60 | 37,60 | -0,53% | 706,00 |
| 23.10.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 3,00 |
| 21.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 141,00 |
| 20.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 33,00 |
| 17.10.2025 | 36,60 | 37,00 | 36,00 | 37,00 | -0,54% | 349,00 |
| 15.10.2025 | 37,40 | 37,60 | 37,20 | 37,20 | 0,54% | 137,00 |
| 13.10.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | 185,00 |
| 10.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 808,00 |
| 09.10.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 144,00 |
| 08.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 54,00 |
| 07.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 1,00 |
| 06.10.2025 | 37,60 | 38,00 | 37,40 | 38,00 | 3,26% | 5,00 |
| 01.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 225,00 |
| 30.09.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | 124,00 |
| 29.09.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | 314,00 |
| 26.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 224,00 |
| 24.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 1,00 |
| 23.09.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 3,00 |
| 22.09.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 3,53% | 472,00 |
| 18.09.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 642,00 |
| 17.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 198,00 |
| 16.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 150,00 |
| 15.09.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | 287,00 |
| 11.09.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 404,00 |
| 10.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 232,00 |
| 09.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 20,00 |
| 08.09.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | 2,00 |
| 05.09.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 262,00 |
| 04.09.2025 | 33,80 | 34,20 | 33,60 | 34,20 | -5,00% | 583,00 |
| 02.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 476,00 |
| 28.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 224,00 |