19,850€
4,47%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 3,68% | 587,00 |
| 03.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 120,00 |
| 02.09.2025 | 19,60 | 19,70 | 19,05 | 19,15 | -2,79% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 50,00 |
| 29.08.2025 | 20,10 | 20,15 | 19,35 | 19,55 | -4,17% | - |
| 28.08.2025 | 21,10 | 21,50 | 20,10 | 20,40 | -2,86% | - |
| 27.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | 677,00 |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1.005,00 |
| 25.08.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 923,00 |
| 22.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 194,00 |
| 20.08.2025 | 20,30 | 20,80 | 20,20 | 20,70 | 0,49% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 200,00 |
| 18.08.2025 | 19,45 | 20,50 | 19,35 | 20,50 | 4,86% | - |
| 15.08.2025 | 19,80 | 19,95 | 19,35 | 19,55 | -1,26% | - |
| 14.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 114,00 |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 1.072,00 |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 133,00 |
| 11.08.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -7,62% | 162,00 |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 200,00 |
| 07.08.2025 | 20,50 | 21,10 | 20,30 | 20,30 | 1,50% | - |
| 06.08.2025 | 22,60 | 22,60 | 20,00 | 20,00 | -6,98% | 1.399,00 |
| 05.08.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 04.08.2025 | 20,90 | 21,50 | 20,90 | 21,50 | 4,37% | - |
| 01.08.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -2,37% | 257,00 |
| 31.07.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,31% | - |
| 30.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | 610,00 |
| 29.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 574,00 |
| 28.07.2025 | 21,50 | 21,70 | 20,50 | 20,60 | -4,63% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 26,00 |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1.869,00 |
| 23.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 22.07.2025 | 21,50 | 21,70 | 21,10 | 21,50 | -2,27% | - |
| 21.07.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,38% | 412,00 |
| 18.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 17.07.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -1,38% | - |
| 16.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 24,00 |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 1,00 |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 58,00 |
| 10.07.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 1,42% | - |
| 09.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 46,00 |
| 08.07.2025 | 20,80 | 21,20 | 20,50 | 20,50 | 1,99% | - |
| 07.07.2025 | 20,10 | 20,70 | 19,85 | 20,10 | 0,00% | - |
| 04.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 03.07.2025 | 20,50 | 20,50 | 20,20 | 20,30 | -0,49% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 588,00 |
| 01.07.2025 | 19,50 | 20,60 | 19,40 | 20,60 | 6,19% | - |
| 30.06.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -1,52% | 250,00 |
| 27.06.2025 | 19,70 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 26.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 25.06.2025 | 19,80 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 24.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 23.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 20.06.2025 | 19,70 | 20,00 | 19,70 | 19,80 | 0,51% | 85,00 |
| 19.06.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 18.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 3,09% | - |
| 17.06.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 16.06.2025 | 18,50 | 19,30 | 18,40 | 19,30 | 3,49% | - |
| 13.06.2025 | 18,30 | 18,85 | 18,20 | 18,65 | 1,08% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,25 | 18,45 | -1,34% | - |
| 11.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 27,00 |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 295,00 |
| 09.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1.382,00 |
| 06.06.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 0,00% | 520,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | 609,00 |
| 04.06.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -2,67% | 411,00 |
| 03.06.2025 | 18,60 | 19,10 | 18,60 | 18,70 | 2,19% | 271,00 |
| 02.06.2025 | 17,40 | 18,30 | 17,30 | 18,30 | 3,68% | 484,00 |
| 30.05.2025 | 17,60 | 17,75 | 17,35 | 17,65 | -1,94% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,82% | 10,00 |
| 28.05.2025 | 16,80 | 16,95 | 16,65 | 16,85 | -0,88% | - |
| 27.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,49% | 235,00 |
| 26.05.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 1,21% | - |
| 23.05.2025 | 16,55 | 16,60 | 16,10 | 16,55 | 0,61% | - |
| 22.05.2025 | 16,50 | 16,55 | 16,25 | 16,45 | -2,37% | - |
| 21.05.2025 | 17,00 | 17,05 | 16,70 | 16,85 | -2,03% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 933,00 |
| 19.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,46% | 321,00 |
| 16.05.2025 | 16,60 | 17,25 | 16,50 | 17,15 | 3,00% | - |
| 15.05.2025 | 16,50 | 16,75 | 16,15 | 16,65 | -2,92% | - |
| 14.05.2025 | 16,85 | 17,25 | 16,45 | 17,15 | 2,39% | - |
| 13.05.2025 | 16,85 | 16,90 | 16,55 | 16,75 | 3,40% | - |
| 12.05.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 7,28% | 1.923,00 |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,37% | 100,00 |
| 08.05.2025 | 13,85 | 14,85 | 13,85 | 14,75 | 10,49% | - |
| 07.05.2025 | 11,75 | 13,50 | 11,75 | 13,35 | 12,66% | - |
| 06.05.2025 | 11,65 | 11,90 | 11,50 | 11,85 | -0,42% | - |
| 05.05.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 3,03% | 399,00 |
| 02.05.2025 | 11,35 | 11,75 | 11,35 | 11,55 | 6,45% | - |
| 30.04.2025 | 10,75 | 10,95 | 10,45 | 10,85 | 0,93% | - |
| 29.04.2025 | 10,85 | 10,90 | 10,65 | 10,75 | -1,38% | - |
| 28.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 1.270,00 |
| 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% | - |