NiSource

NI
🏛️ Deutschland →
36.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 36.20 36.20 36.20 36.20 0.0M
2025-09-26 35.60 36.20 35.60 36.20 0.0M
2025-09-25 35.80 35.80 35.80 35.80 0.0M
2025-09-24 35.00 35.80 35.00 35.80 0.0M
2025-09-23 34.80 35.00 34.80 35.00 0.0M
2025-09-22 34.00 35.00 34.00 35.00 0.0M
2025-09-19 33.80 34.40 33.80 34.40 0.0M
2025-09-18 33.40 34.00 33.40 34.00 0.0M
2025-09-17 32.80 32.80 32.80 32.80 0.0M
2025-09-16 34.20 34.20 33.20 33.20 0.0M
2025-09-15 34.60 34.60 34.40 34.40 0.0M
2025-09-12 34.80 34.80 34.80 34.80 0.0M
2025-09-11 34.60 34.80 34.60 34.80 0.0M
2025-09-10 34.20 34.20 34.20 34.20 0.0M
2025-09-09 33.80 34.60 33.80 34.60 0.0M
2025-09-08 34.20 34.20 33.80 33.80 0.0M
2025-09-05 33.80 33.80 33.80 33.80 0.0M
2025-09-04 35.60 35.60 34.00 34.00 0.0M
2025-09-03 35.80 35.80 35.80 35.80 0.0M
2025-09-02 35.80 36.00 35.80 36.00 0.0M
2025-09-01 35.80 35.80 35.80 35.80 0.0M
2025-08-29 35.80 36.00 35.80 36.00 0.0M
2025-08-28 36.20 36.20 36.00 36.00 0.0M
2025-08-27 36.20 36.40 36.20 36.40 0.0M
2025-08-26 36.40 36.40 36.40 36.40 0.0M
2025-08-25 36.40 36.60 36.40 36.60 0.0M
2025-08-22 36.20 36.40 36.20 36.40 0.0M
2025-08-21 36.20 36.40 36.20 36.40 0.0M
2025-08-20 36.00 36.40 36.00 36.40 0.0M
2025-08-19 35.40 36.20 35.40 36.20 0.0M
2025-08-18 35.60 35.60 35.60 35.60 0.0M
2025-08-15 36.40 36.40 35.60 35.60 0.0M
2025-08-14 36.20 36.60 36.20 36.60 0.0M
2025-08-13 36.00 36.40 36.00 36.40 0.0M
2025-08-12 36.20 36.20 36.20 36.20 0.0M
2025-08-11 36.00 36.20 36.00 36.20 0.0M
2025-08-08 36.20 36.20 36.00 36.00 0.0M
2025-08-07 35.60 36.20 35.60 36.20 0.0M
2025-08-06 36.80 36.80 36.00 36.00 0.0M
2025-08-05 37.40 37.40 36.80 36.80 0.0M
2025-08-04 36.60 37.40 36.60 37.40 0.0M
2025-08-01 36.80 36.80 36.80 36.80 0.0M
2025-07-31 36.80 37.00 36.80 37.00 0.0M
2025-07-30 36.20 37.00 36.20 37.00 0.0M
2025-07-29 35.40 36.20 35.40 36.20 0.0M
2025-07-28 36.40 36.40 35.40 35.40 0.0M
2025-07-25 35.40 35.80 35.40 35.80 0.0M
2025-07-24 35.00 35.40 35.00 35.40 0.0M
2025-07-23 35.60 35.80 35.20 35.20 0.0M
2025-07-22 35.40 35.60 35.40 35.60 0.0M
2025-07-21 35.00 35.60 34.80 35.60 0.0M
2025-07-18 34.40 34.40 34.40 34.40 0.0M
2025-07-17 34.20 34.60 34.20 34.60 0.0M
2025-07-16 34.00 34.40 34.00 34.40 0.0M
2025-07-15 34.00 34.40 34.00 34.40 0.0M
2025-07-14 33.40 34.20 33.40 34.20 0.0M
2025-07-11 33.40 33.80 33.40 33.80 0.0M
2025-07-10 33.20 33.80 33.20 33.80 0.0M
2025-07-09 33.00 33.00 33.00 33.00 0.0M
2025-07-08 33.40 33.40 33.20 33.20 0.0M
2025-07-07 33.40 33.60 33.40 33.60 0.0M
2025-07-04 33.20 33.20 33.20 33.20 0.0M
2025-07-03 33.20 33.60 33.20 33.60 0.0M
2025-07-02 33.80 33.80 33.40 33.40 0.0M
2025-07-01 33.80 34.00 33.80 34.00 0.0M
2025-06-30 34.00 34.00 34.00 34.00 0.0M
2025-06-27 33.60 34.00 33.60 34.00 0.0M
2025-06-26 33.80 33.80 33.60 33.60 0.0M
2025-06-25 34.60 34.60 34.20 34.20 0.0M
2025-06-24 34.80 34.80 34.80 34.80 0.0M
2025-06-23 34.00 34.00 34.00 34.00 0.0M
2025-06-20 33.80 34.20 33.80 34.20 0.0M
2025-06-19 33.80 33.80 33.60 33.60 0.0M
2025-06-18 33.80 33.80 33.80 33.80 0.0M
2025-06-17 33.60 34.20 33.60 34.20 0.0M
2025-06-16 34.00 34.00 33.80 33.80 0.0M
2025-06-13 33.80 34.20 33.80 34.20 0.0M
2025-06-12 33.80 34.20 33.80 34.20 0.0M
2025-06-11 34.20 34.20 34.20 34.20 0.0M
2025-06-10 34.20 34.40 34.20 34.40 0.0M
2025-06-09 34.00 34.60 34.00 34.60 0.0M
2025-06-06 33.80 34.40 33.80 34.40 0.0M
2025-06-05 34.00 34.00 34.00 34.00 0.0M
2025-06-04 34.40 34.40 34.20 34.20 0.0M
2025-06-03 34.20 34.60 34.20 34.60 0.0M
2025-06-02 34.40 34.40 34.40 34.40 0.0M
2025-05-30 34.20 34.60 34.20 34.60 0.0M
2025-05-29 34.20 34.20 34.20 34.20 0.0M
2025-05-28 34.40 34.40 34.20 34.20 0.0M
2025-05-27 34.40 34.60 34.40 34.60 0.0M
2025-05-26 34.20 34.20 34.20 34.20 0.0M
2025-05-23 33.60 34.20 33.60 34.20 0.0M
2025-05-22 34.00 34.20 34.00 34.20 0.0M
2025-05-21 34.40 34.40 34.20 34.20 0.0M
2025-05-20 35.20 35.20 35.00 35.00 0.0M
2025-05-19 34.40 35.40 34.40 35.40 0.0M
2025-05-16 34.20 34.80 34.20 34.80 0.0M
2025-05-15 33.40 34.60 33.40 34.60 0.0M
2025-05-14 33.60 33.80 33.60 33.80 0.0M
2025-05-13 34.20 34.20 33.80 33.80 0.0M
2025-05-12 35.40 35.40 34.40 34.40 0.0M
2025-05-09 35.00 35.00 35.00 35.00 0.0M
2025-05-08 35.40 35.40 35.40 35.40 0.0M
2025-05-07 34.40 35.60 34.40 35.60 0.0M
2025-05-06 34.40 34.60 34.40 34.60 0.0M
2025-05-05 34.20 34.60 34.20 34.60 0.0M
2025-05-02 34.00 34.80 34.00 34.80 0.0M
2025-04-30 34.20 34.20 34.20 34.20 0.0M
2025-04-29 34.60 34.80 34.60 34.80 0.0M
2025-04-28 34.20 34.60 34.20 34.60 0.0M
2025-04-25 34.80 34.80 34.60 34.60 0.0M
2025-04-24 34.20 34.80 34.20 34.80 0.0M
2025-04-23 34.40 34.60 34.40 34.60 0.0M
2025-04-22 32.60 34.00 32.60 34.00 0.0M
2025-04-17 34.20 34.40 34.20 34.40 0.0M
2025-04-16 34.20 34.20 33.80 33.80 0.0M
2025-04-15 34.20 34.80 34.20 34.80 0.0M
2025-04-14 33.60 34.60 33.60 34.60 0.0M
2025-04-11 33.80 33.80 33.80 33.80 0.0M
2025-04-10 34.40 34.40 33.60 33.60 0.0M
2025-04-09 32.60 34.80 32.60 34.80 0.0M
2025-04-08 34.20 34.20 33.40 33.40 0.0M
2025-04-07 32.00 34.00 32.00 34.00 0.0M
2025-04-04 35.40 35.40 34.00 34.00 0.0M
2025-04-03 35.80 36.00 35.80 36.00 0.0M
2025-04-02 37.00 37.40 37.00 37.40 0.0M
2025-04-01 36.80 37.40 36.80 37.40 0.0M
2025-03-31 36.40 37.00 36.40 37.00 0.0M
2025-03-28 36.60 36.60 36.60 36.60 0.0M
2025-03-27 36.80 36.80 36.80 36.80 0.0M
2025-03-26 36.40 37.00 36.40 37.00 0.0M
2025-03-25 36.60 36.60 36.60 36.60 0.0M
2025-03-24 36.20 36.20 36.20 36.20 0.0M
2025-03-21 36.20 36.20 36.20 36.20 0.0M
2025-03-20 36.00 36.40 36.00 36.40 0.0M
2025-03-19 35.60 36.00 35.60 36.00 0.0M
2025-03-18 35.60 35.60 35.40 35.40 0.0M
2025-03-17 35.80 35.80 35.80 35.80 0.0M
2025-03-14 35.40 36.20 35.40 36.20 0.0M
2025-03-13 35.60 35.60 35.60 35.60 0.0M
2025-03-12 35.40 35.80 35.20 35.80 0.0M
2025-03-11 35.20 35.40 35.20 35.40 0.0M
2025-03-10 35.20 35.40 35.20 35.40 0.0M
2025-03-07 35.40 35.40 35.20 35.20 0.0M
2025-03-06 36.40 36.40 35.80 35.80 0.0M
2025-03-05 37.20 37.20 36.60 36.60 0.0M
2025-03-04 39.00 39.00 38.80 38.80 0.0M
2025-03-03 38.80 39.20 38.80 39.20 0.0M
2025-02-28 38.40 39.00 38.40 39.00 0.0M
2025-02-27 38.00 38.60 38.00 38.60 0.0M
2025-02-26 37.80 38.20 37.80 38.20 0.0M
2025-02-25 37.80 37.80 37.60 37.60 0.0M
2025-02-24 37.40 37.60 37.40 37.60 0.0M
2025-02-21 37.80 37.80 37.80 37.80 0.0M
2025-02-20 38.00 38.00 38.00 38.00 0.0M
2025-02-19 37.80 38.40 37.80 38.40 0.0M
2025-02-18 38.00 38.20 38.00 38.20 0.0M
2025-02-17 37.60 37.80 37.60 37.80 0.0M
2025-02-14 37.60 37.80 37.60 37.80 0.0M
2025-02-13 37.00 38.00 37.00 38.00 0.0M
2025-02-12 36.80 36.80 36.80 36.80 0.0M
2025-02-11 36.60 37.20 36.60 37.00 0.0M
2025-02-10 36.00 36.00 36.00 36.00 0.0M
2025-02-07 36.40 36.60 36.40 36.60 0.0M
2025-02-06 36.40 36.40 36.40 36.40 0.0M
2025-02-05 35.60 36.60 35.60 36.60 0.0M
2025-02-04 36.00 36.00 36.00 36.00 0.0M
2025-02-03 35.40 36.40 35.40 36.40 0.0M
2025-01-31 36.00 36.00 36.00 36.00 0.0M
2025-01-30 35.00 35.00 35.00 35.00 0.0M
2025-01-29 34.60 35.20 34.60 35.20 0.0M
2025-01-28 34.60 34.80 34.60 34.80 0.0M
2025-01-27 35.40 35.40 35.40 35.40 0.0M
2025-01-24 35.60 35.80 35.60 35.80 0.0M
2025-01-23 36.00 36.00 36.00 36.00 0.0M
2025-01-22 36.80 36.80 36.20 36.20 0.0M
2025-01-21 37.20 37.20 37.00 37.00 0.0M
2025-01-20 36.80 36.80 36.80 36.80 0.0M
2025-01-17 36.80 37.00 36.80 37.00 0.0M
2025-01-16 35.60 36.80 35.60 36.80 0.0M
2025-01-15 35.40 35.60 35.40 35.60 0.0M
2025-01-14 35.20 35.60 35.20 35.60 0.0M
2025-01-13 34.80 34.80 34.80 34.80 0.0M
2025-01-10 35.00 35.00 35.00 35.00 0.0M
2025-01-09 35.00 35.00 35.00 35.00 0.0M
2025-01-08 34.40 35.40 34.40 35.40 0.0M
2025-01-07 33.80 34.40 33.80 34.40 0.0M
2025-01-06 35.00 35.00 35.00 35.00 0.0M
2025-01-03 35.20 35.20 35.20 35.20 0.0M
2025-01-02 35.20 35.40 35.20 35.40 0.0M