6,055€
5,12%
Echtzeit-Aktienkurs NIO Inc.
Bid:
Ask:
Aktienkurse zur NIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 5,85 | 6,09 | 5,72 | 6,06 | 5,21% | 32.761,00 |
| 17.10.2025 | 5,56 | 5,78 | 5,43 | 5,76 | -0,69% | 68.731,00 |
| 16.10.2025 | 5,50 | 5,80 | 5,35 | 5,80 | -1,02% | 49.303,00 |
| 15.10.2025 | 5,91 | 6,05 | 5,84 | 5,86 | -1,18% | 17.510,00 |
| 14.10.2025 | 6,01 | 6,02 | 5,84 | 5,93 | -5,12% | 33.514,00 |
| 13.10.2025 | 6,00 | 6,25 | 6,00 | 6,25 | 7,02% | 41.451,00 |
| 10.10.2025 | 6,41 | 6,55 | 5,78 | 5,84 | -8,03% | 36.864,00 |
| 09.10.2025 | 6,66 | 6,75 | 6,35 | 6,35 | -5,93% | 24.034,00 |
| 08.10.2025 | 6,49 | 6,75 | 6,46 | 6,75 | 7,83% | 27.295,00 |
| 07.10.2025 | 6,48 | 6,55 | 6,26 | 6,26 | -6,85% | 10.108,00 |
| 06.10.2025 | 6,51 | 6,72 | 6,35 | 6,72 | 3,23% | 29.135,00 |
| 03.10.2025 | 6,51 | 6,63 | 6,35 | 6,51 | -3,70% | 65.952,00 |
| 02.10.2025 | 6,71 | 6,79 | 6,51 | 6,76 | 3,36% | 48.688,00 |
| 01.10.2025 | 6,39 | 6,65 | 6,39 | 6,54 | 1,87% | 17.750,00 |
| 30.09.2025 | 6,21 | 6,60 | 6,11 | 6,42 | 7,18% | 69.465,00 |
| 29.09.2025 | 6,08 | 6,17 | 5,91 | 5,99 | 0,00% | 13.038,00 |
| 26.09.2025 | 6,31 | 6,39 | 5,93 | 5,99 | -6,99% | 55.160,00 |
| 25.09.2025 | 6,16 | 6,58 | 5,99 | 6,44 | 6,45% | 40.892,00 |
| 24.09.2025 | 6,00 | 6,06 | 5,99 | 6,05 | 1,85% | 91.394,00 |
| 23.09.2025 | 5,61 | 6,09 | 5,61 | 5,94 | 1,54% | 24.329,00 |
| 22.09.2025 | 6,19 | 6,23 | 5,78 | 5,85 | -7,14% | 59.110,00 |
| 19.09.2025 | 6,36 | 6,45 | 6,26 | 6,30 | 0,32% | 21.993,00 |
| 18.09.2025 | 6,07 | 6,31 | 5,99 | 6,28 | -0,63% | 21.594,00 |
| 17.09.2025 | 6,08 | 6,33 | 6,03 | 6,32 | 7,48% | 53.545,00 |
| 16.09.2025 | 5,49 | 5,97 | 5,48 | 5,88 | 5,76% | 61.801,00 |
| 15.09.2025 | 5,49 | 5,75 | 5,41 | 5,56 | 5,30% | 35.088,00 |
| 12.09.2025 | 5,21 | 5,34 | 5,06 | 5,28 | 2,52% | 55.675,00 |
| 11.09.2025 | 5,01 | 5,22 | 4,91 | 5,15 | 5,21% | 38.579,00 |
| 10.09.2025 | 5,22 | 5,24 | 4,80 | 4,90 | -5,96% | 53.468,00 |
| 09.09.2025 | 5,18 | 5,23 | 5,14 | 5,21 | -0,67% | 44,00 |
| 08.09.2025 | 5,11 | 5,28 | 5,08 | 5,24 | 1,75% | 19.465,00 |
| 05.09.2025 | 5,22 | 5,29 | 5,15 | 5,15 | -1,53% | 41.730,00 |
| 04.09.2025 | 5,33 | 5,33 | 5,13 | 5,23 | -0,38% | 34.120,00 |
| 03.09.2025 | 5,56 | 5,64 | 5,19 | 5,25 | -4,55% | 25.497,00 |
| 02.09.2025 | 5,71 | 5,74 | 5,00 | 5,50 | -2,31% | 64.762,00 |
| 01.09.2025 | 5,75 | 5,81 | 5,62 | 5,63 | 2,55% | 28.464,00 |
| 29.08.2025 | 5,59 | 5,61 | 5,48 | 5,49 | -0,18% | 24.236,00 |
| 28.08.2025 | 5,48 | 5,60 | 5,38 | 5,50 | -1,43% | 27.092,00 |
| 27.08.2025 | 5,84 | 5,84 | 5,50 | 5,58 | -3,96% | 53.994,00 |
| 26.08.2025 | 5,36 | 5,85 | 5,36 | 5,81 | 10,88% | 85.123,00 |
| 25.08.2025 | 5,89 | 5,89 | 5,24 | 5,24 | -4,73% | 97.044,00 |
| 22.08.2025 | 4,88 | 5,54 | 4,88 | 5,50 | 16,28% | 106.313,00 |
| 21.08.2025 | 4,48 | 4,85 | 4,47 | 4,73 | 11,56% | 68.733,00 |
| 20.08.2025 | 4,29 | 4,34 | 4,24 | 4,24 | -2,42% | 18.191,00 |
| 19.08.2025 | 4,22 | 4,44 | 4,18 | 4,35 | 5,08% | 74.278,00 |
| 18.08.2025 | 4,16 | 4,22 | 4,12 | 4,14 | 0,36% | 75.657,00 |
| 15.08.2025 | 3,89 | 4,12 | 3,88 | 4,12 | 8,42% | 29.025,00 |
| 14.08.2025 | 3,95 | 3,95 | 3,80 | 3,80 | -1,55% | 29.290,00 |
| 13.08.2025 | 3,91 | 3,95 | 3,86 | 3,86 | 0,26% | 2.595,00 |
| 12.08.2025 | 4,09 | 4,09 | 3,81 | 3,85 | -9,20% | 53.375,00 |
| 11.08.2025 | 4,23 | 4,24 | 4,19 | 4,24 | 3,54% | 11.845,00 |
| 08.08.2025 | 4,01 | 4,13 | 4,01 | 4,10 | 0,99% | 22.570,00 |
| 07.08.2025 | 3,96 | 4,06 | 3,95 | 4,06 | 1,37% | 15.916,00 |
| 06.08.2025 | 4,02 | 4,02 | 3,91 | 4,00 | 3,49% | 11.645,00 |
| 05.08.2025 | 3,98 | 4,07 | 3,87 | 3,87 | -2,64% | 30.802,00 |
| 04.08.2025 | 4,19 | 4,30 | 3,96 | 3,97 | -6,26% | 47.223,00 |
| 01.08.2025 | 4,23 | 4,35 | 4,08 | 4,24 | -1,05% | 43.888,00 |
| 31.07.2025 | 3,88 | 4,33 | 3,88 | 4,28 | 8,77% | 22.799,00 |
| 30.07.2025 | 4,00 | 4,02 | 3,91 | 3,94 | -2,84% | 11.230,00 |
| 29.07.2025 | 4,12 | 4,24 | 4,05 | 4,05 | -2,64% | 19.899,00 |
| 28.07.2025 | 4,24 | 4,26 | 4,16 | 4,16 | -1,89% | 24.600,00 |
| 25.07.2025 | 4,11 | 4,35 | 4,08 | 4,24 | 5,21% | 2.450,00 |
| 24.07.2025 | 4,15 | 4,23 | 4,03 | 4,03 | -4,05% | 50.023,00 |
| 23.07.2025 | 4,33 | 4,48 | 4,13 | 4,20 | -2,21% | 71.288,00 |
| 22.07.2025 | 3,99 | 4,37 | 3,94 | 4,30 | 10,27% | 53.934,00 |
| 21.07.2025 | 3,84 | 3,99 | 3,79 | 3,90 | 3,87% | 16.039,00 |
| 18.07.2025 | 3,78 | 3,83 | 3,67 | 3,75 | -0,66% | 9.209,00 |
| 17.07.2025 | 3,51 | 3,85 | 3,51 | 3,78 | 8,17% | 44.409,00 |
| 16.07.2025 | 3,61 | 3,61 | 3,45 | 3,49 | -2,65% | 24.716,00 |
| 15.07.2025 | 3,62 | 3,68 | 3,59 | 3,59 | 3,46% | 8.037,00 |
| 14.07.2025 | 3,61 | 3,61 | 3,45 | 3,47 | 1,02% | 12.090,00 |
| 11.07.2025 | 3,32 | 3,50 | 3,18 | 3,43 | 10,47% | 15.334,00 |
| 10.07.2025 | 3,01 | 3,11 | 2,96 | 3,11 | 5,61% | 4.575,00 |
| 09.07.2025 | 2,97 | 3,01 | 2,94 | 2,94 | -0,84% | 22.022,00 |
| 08.07.2025 | 2,93 | 2,97 | 2,89 | 2,97 | 2,07% | 15.892,00 |
| 07.07.2025 | 2,92 | 2,96 | 2,91 | 2,91 | -1,02% | 10.397,00 |
| 04.07.2025 | 2,94 | 2,94 | 2,92 | 2,94 | -2,17% | 9.040,00 |
| 03.07.2025 | 2,98 | 3,00 | 2,94 | 3,00 | 1,69% | 17.906,00 |
| 02.07.2025 | 2,96 | 2,99 | 2,92 | 2,95 | -1,67% | 15.130,00 |
| 01.07.2025 | 2,98 | 3,00 | 2,91 | 3,00 | 1,52% | 20.318,00 |
| 30.06.2025 | 2,96 | 3,02 | 2,93 | 2,96 | -1,50% | 22.475,00 |
| 27.06.2025 | 2,88 | 3,00 | 2,88 | 3,00 | 3,99% | 43.985,00 |
| 26.06.2025 | 2,96 | 2,99 | 2,89 | 2,89 | -3,67% | 22.148,00 |
| 25.06.2025 | 3,08 | 3,08 | 2,99 | 3,00 | -2,12% | 7.765,00 |
| 24.06.2025 | 2,99 | 3,06 | 2,96 | 3,06 | 5,34% | 121.873,00 |
| 23.06.2025 | 2,95 | 3,01 | 2,91 | 2,91 | -1,19% | 10.027,00 |
| 20.06.2025 | 2,96 | 3,03 | 2,94 | 2,94 | -0,84% | 17.810,00 |
| 19.06.2025 | 2,95 | 2,97 | 2,93 | 2,97 | 0,00% | 55.457,00 |
| 18.06.2025 | 2,98 | 3,02 | 2,96 | 2,97 | -2,63% | 10.221,00 |
| 17.06.2025 | 3,02 | 3,05 | 3,01 | 3,05 | -0,65% | 1.980,00 |
| 16.06.2025 | 3,06 | 3,09 | 3,03 | 3,07 | 0,82% | 7.622,00 |
| 13.06.2025 | 3,03 | 3,10 | 3,02 | 3,04 | -3,18% | 50.240,00 |
| 12.06.2025 | 3,20 | 3,21 | 3,14 | 3,14 | -4,41% | 51.485,00 |
| 11.06.2025 | 3,33 | 3,36 | 3,29 | 3,29 | -1,94% | 7.800,00 |
| 10.06.2025 | 3,17 | 3,35 | 3,15 | 3,35 | 4,04% | 18.324,00 |
| 09.06.2025 | 3,20 | 3,22 | 3,15 | 3,22 | 0,47% | 9.490,00 |
| 06.06.2025 | 3,09 | 3,21 | 3,06 | 3,21 | 1,26% | 22.527,00 |
| 05.06.2025 | 3,19 | 3,26 | 3,11 | 3,17 | -2,76% | 6.764,00 |
| 04.06.2025 | 3,12 | 3,35 | 3,09 | 3,26 | 4,49% | 22.125,00 |
| 03.06.2025 | 3,12 | 3,19 | 2,95 | 3,12 | 0,97% | 30.877,00 |