10,850€
1,40%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,80 | 10,20 | 10,70 | 3,88% | - |
| 23.04.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 3,00% | - |
| 22.04.2025 | 9,50 | 10,00 | 9,50 | 10,00 | -1,96% | - |
| 17.04.2025 | 10,10 | 10,20 | 10,00 | 10,20 | 2,51% | - |
| 16.04.2025 | 10,10 | 10,30 | 9,95 | 9,95 | -3,40% | - |
| 15.04.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 14.04.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 4,79% | 615,00 |
| 11.04.2025 | 10,25 | 10,25 | 9,73 | 9,93 | -1,24% | - |
| 10.04.2025 | 10,85 | 10,85 | 10,00 | 10,05 | 4,42% | - |
| 09.04.2025 | 9,70 | 10,10 | 9,58 | 9,63 | -7,00% | - |
| 08.04.2025 | 10,55 | 11,15 | 10,35 | 10,35 | 3,24% | - |
| 07.04.2025 | 9,85 | 10,95 | 9,60 | 10,03 | 2,82% | - |
| 04.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -10,55% | 1.140,00 |
| 03.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -8,02% | 4,00 |
| 02.04.2025 | 11,85 | 11,95 | 11,60 | 11,85 | 0,00% | - |
| 01.04.2025 | 11,85 | 12,00 | 11,65 | 11,85 | 3,04% | - |
| 31.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | 50,00 |
| 28.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 326,00 |
| 27.03.2025 | 12,45 | 12,45 | 12,25 | 12,30 | -1,60% | - |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 2,00 |
| 25.03.2025 | 12,55 | 12,70 | 12,25 | 12,25 | -0,41% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | 78,00 |
| 21.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 339,00 |
| 20.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 100,00 |
| 19.03.2025 | 11,15 | 11,65 | 11,05 | 11,45 | 5,53% | - |
| 18.03.2025 | 11,05 | 11,10 | 10,65 | 10,85 | 1,40% | - |
| 17.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 400,00 |
| 14.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 12.03.2025 | 11,10 | 11,10 | 10,60 | 10,90 | -1,80% | - |
| 11.03.2025 | 10,70 | 11,20 | 10,70 | 11,10 | 3,74% | 200,00 |
| 10.03.2025 | 11,10 | 11,20 | 10,70 | 10,70 | -1,38% | - |
| 07.03.2025 | 10,75 | 10,90 | 10,45 | 10,85 | -0,91% | - |
| 06.03.2025 | 11,15 | 11,55 | 10,95 | 10,95 | -0,90% | - |
| 05.03.2025 | 11,35 | 11,40 | 11,05 | 11,05 | -5,15% | - |
| 04.03.2025 | 12,05 | 12,05 | 11,45 | 11,65 | -5,67% | - |
| 03.03.2025 | 12,25 | 12,55 | 12,15 | 12,35 | 1,23% | - |
| 28.02.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 27.02.2025 | 12,20 | 12,20 | 11,80 | 11,90 | 10,19% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.02.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | - |
| 24.02.2025 | 11,10 | 11,30 | 11,00 | 11,10 | -4,72% | - |
| 21.02.2025 | 11,75 | 12,05 | 11,65 | 11,65 | -0,85% | - |
| 20.02.2025 | 11,85 | 12,00 | 11,65 | 11,75 | 0,00% | - |
| 19.02.2025 | 11,75 | 11,85 | 11,55 | 11,75 | -3,29% | - |
| 18.02.2025 | 11,85 | 12,35 | 11,80 | 12,15 | 2,53% | - |
| 17.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,49% | - |
| 14.02.2025 | 11,55 | 11,75 | 11,45 | 11,45 | -0,87% | - |
| 13.02.2025 | 11,45 | 11,60 | 11,20 | 11,55 | 3,59% | - |
| 12.02.2025 | 11,25 | 11,25 | 11,05 | 11,15 | -2,19% | - |
| 11.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 400,00 |
| 10.02.2025 | 11,25 | 11,40 | 10,95 | 11,25 | 0,00% | - |
| 07.02.2025 | 11,25 | 11,25 | 11,05 | 11,25 | -2,17% | - |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 500,00 |
| 05.02.2025 | 10,95 | 11,35 | 10,95 | 11,25 | 3,69% | - |
| 04.02.2025 | 10,75 | 10,95 | 10,60 | 10,85 | 0,46% | - |
| 03.02.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -2,26% | 2.076,00 |
| 31.01.2025 | 11,25 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 30.01.2025 | 11,05 | 11,35 | 10,95 | 11,25 | 4,65% | - |
| 29.01.2025 | 11,05 | 11,10 | 10,75 | 10,75 | -0,46% | - |
| 28.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 320,00 |
| 27.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 9,00 |
| 24.01.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 23.01.2025 | 10,60 | 10,80 | 10,60 | 10,70 | 0,00% | - |
| 22.01.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | - |
| 21.01.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 5,77% | - |
| 20.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 17.01.2025 | 10,65 | 10,90 | 10,35 | 10,35 | -0,96% | - |
| 16.01.2025 | 10,55 | 10,70 | 10,25 | 10,45 | -2,34% | - |
| 15.01.2025 | 10,25 | 10,75 | 10,25 | 10,70 | 3,38% | - |
| 14.01.2025 | 10,35 | 10,45 | 10,13 | 10,35 | 0,98% | - |
| 13.01.2025 | 10,25 | 10,35 | 9,93 | 10,25 | -0,49% | - |
| 10.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,49% | 100,00 |
| 09.01.2025 | 10,25 | 10,25 | 10,15 | 10,25 | -0,97% | - |
| 08.01.2025 | 10,55 | 10,65 | 10,20 | 10,35 | -1,90% | - |
| 07.01.2025 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 06.01.2025 | 10,55 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 03.01.2025 | 10,45 | 10,60 | 10,35 | 10,55 | 0,96% | - |
| 02.01.2025 | 10,05 | 10,45 | 10,05 | 10,45 | 2,45% | - |
| 30.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 100,00 |
| 27.12.2024 | 10,10 | 10,20 | 10,10 | 10,10 | -4,72% | 580,00 |
| 23.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 50,00 |
| 20.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 379,00 |
| 19.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | 900,00 |
| 18.12.2024 | 10,85 | 11,15 | 10,75 | 10,85 | -0,46% | - |
| 17.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | 50,00 |
| 16.12.2024 | 10,85 | 11,25 | 10,75 | 11,15 | 0,45% | - |
| 13.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 910,00 |
| 12.12.2024 | 11,25 | 11,45 | 10,95 | 11,25 | -2,17% | - |
| 11.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 347,00 |
| 10.12.2024 | 10,85 | 11,15 | 10,55 | 11,15 | 0,90% | - |
| 09.12.2024 | 10,65 | 11,20 | 10,65 | 11,05 | 2,79% | - |
| 06.12.2024 | 10,45 | 10,85 | 10,45 | 10,75 | 1,42% | - |
| 05.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 379,00 |
| 04.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 370,00 |
| 03.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 363,00 |
| 02.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | 400,00 |
| 29.11.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,43% | 650,00 |
| 28.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |