35,500€
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,85% | 160,00 |
| 06.01.2026 | 35,50 | 35,70 | 35,30 | 35,50 | -1,39% | - |
| 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 | -1,41% | 18,00 |
| 19.12.2025 | 35,50 | 35,60 | 35,00 | 35,50 | -0,28% | - |
| 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 | 0,28% | 1,00 |
| 05.12.2025 | 36,10 | 36,10 | 35,80 | 35,90 | -0,55% | - |
| 04.12.2025 | 36,10 | 36,30 | 35,50 | 36,10 | 0,56% | - |
| 03.12.2025 | 36,30 | 36,60 | 35,70 | 35,90 | -2,18% | - |
| 02.12.2025 | 36,90 | 37,60 | 36,70 | 36,70 | -0,81% | - |
| 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 |
| 26.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | 225,00 |
| 25.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -0,55% | 3,00 |
| 22.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 229,00 |
| 21.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 1.988,00 |
| 20.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | 29,00 |
| 19.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 169,00 |
| 15.08.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 251,00 |
| 14.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 672,00 |
| 11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 40,00 |
| 08.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 108,00 |
| 07.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 452,00 |
| 06.08.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -3,21% | 615,00 |
| 05.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 49,00 |
| 04.08.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,73% | 481,00 |
| 01.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 203,00 |
| 31.07.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -0,53% | 740,00 |
| 30.07.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 5,06% | 234,00 |
| 28.07.2025 | 36,60 | 36,60 | 35,60 | 35,60 | 0,00% | 654,00 |
| 25.07.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | 550,00 |
| 24.07.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 1.027,00 |
| 23.07.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 3,00 |
| 22.07.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | 101,00 |
| 21.07.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 2,87% | 477,00 |
| 18.07.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | 363,00 |
| 17.07.2025 | 34,60 | 34,80 | 34,60 | 34,60 | 1,17% | 1.749,00 |
| 16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 240,00 |
| 15.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 1,00 |