10,925€
-0,95%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 11,04 | 11,37 | 10,76 | 10,93 | -0,92% | - |
| 15.07.2025 | 11,32 | 11,43 | 11,03 | 11,04 | -2,93% | - |
| 14.07.2025 | 11,70 | 11,81 | 11,31 | 11,37 | -3,09% | - |
| 11.07.2025 | 11,74 | 11,85 | 11,56 | 11,73 | -0,38% | - |
| 10.07.2025 | 11,46 | 11,79 | 11,29 | 11,78 | 2,73% | - |
| 09.07.2025 | 11,51 | 11,62 | 11,38 | 11,46 | -0,61% | - |
| 08.07.2025 | 10,82 | 11,61 | 10,77 | 11,53 | 5,99% | - |
| 07.07.2025 | 11,11 | 11,28 | 10,81 | 10,88 | -2,93% | - |
| 04.07.2025 | 11,28 | 11,28 | 11,17 | 11,21 | 0,30% | - |
| 03.07.2025 | 11,16 | 11,31 | 11,08 | 11,18 | 0,06% | - |
| 02.07.2025 | 10,95 | 11,22 | 10,91 | 11,17 | 2,13% | - |
| 01.07.2025 | 10,54 | 11,18 | 10,40 | 10,94 | 3,45% | - |
| 30.06.2025 | 10,89 | 10,98 | 10,57 | 10,57 | -2,80% | - |
| 27.06.2025 | 11,07 | 11,16 | 10,83 | 10,88 | -2,16% | - |
| 26.06.2025 | 10,98 | 11,18 | 10,89 | 11,12 | 0,91% | - |
| 25.06.2025 | 11,32 | 11,36 | 11,00 | 11,02 | -2,22% | - |
| 24.06.2025 | 11,35 | 11,52 | 11,12 | 11,27 | -1,36% | - |
| 23.06.2025 | 11,86 | 12,10 | 11,37 | 11,42 | -2,81% | - |
| 20.06.2025 | 11,89 | 12,08 | 11,74 | 11,75 | -2,55% | - |
| 19.06.2025 | 12,01 | 12,24 | 11,81 | 12,06 | 0,32% | - |
| 18.06.2025 | 12,00 | 12,12 | 11,89 | 12,02 | -0,04% | - |
| 17.06.2025 | 11,91 | 12,16 | 11,81 | 12,03 | 1,31% | - |
| 16.06.2025 | 11,89 | 11,99 | 11,60 | 11,87 | 0,42% | - |
| 13.06.2025 | 11,72 | 12,28 | 11,55 | 11,82 | 2,19% | 300,00 |
| 12.06.2025 | 11,56 | 11,61 | 11,25 | 11,57 | -0,82% | - |
| 11.06.2025 | 11,58 | 11,82 | 11,53 | 11,66 | 0,03% | - |
| 10.06.2025 | 11,39 | 11,74 | 11,34 | 11,66 | 3,64% | - |
| 09.06.2025 | 11,03 | 11,46 | 11,01 | 11,25 | 1,42% | - |
| 06.06.2025 | 10,72 | 11,18 | 10,71 | 11,09 | 3,14% | - |
| 05.06.2025 | 10,72 | 10,87 | 10,64 | 10,76 | 0,09% | - |
| 04.06.2025 | 10,92 | 11,03 | 10,71 | 10,75 | -1,74% | - |
| 03.06.2025 | 10,44 | 11,02 | 10,37 | 10,94 | 4,64% | - |
| 02.06.2025 | 10,55 | 10,67 | 10,21 | 10,45 | -2,56% | - |
| 30.05.2025 | 10,80 | 10,94 | 10,52 | 10,73 | -0,74% | - |
| 29.05.2025 | 11,24 | 11,24 | 10,65 | 10,81 | 0,06% | - |
| 28.05.2025 | 10,89 | 11,01 | 10,76 | 10,80 | -0,62% | - |
| 27.05.2025 | 10,71 | 10,87 | 10,59 | 10,87 | 1,37% | 1.000,00 |
| 26.05.2025 | 10,71 | 10,74 | 10,70 | 10,72 | 0,31% | - |
| 23.05.2025 | 10,74 | 10,79 | 10,42 | 10,69 | -0,47% | - |
| 22.05.2025 | 10,80 | 10,86 | 10,52 | 10,74 | -0,32% | - |
| 21.05.2025 | 11,14 | 11,14 | 10,76 | 10,77 | -3,13% | - |
| 20.05.2025 | 11,12 | 11,23 | 11,06 | 11,12 | -0,66% | - |
| 19.05.2025 | 11,43 | 11,43 | 11,11 | 11,19 | -2,75% | - |
| 16.05.2025 | 11,49 | 11,59 | 11,37 | 11,51 | -0,26% | - |
| 15.05.2025 | 11,53 | 11,58 | 11,27 | 11,54 | -1,66% | - |
| 14.05.2025 | 11,64 | 11,80 | 11,50 | 11,73 | 0,51% | - |
| 13.05.2025 | 11,66 | 11,78 | 11,61 | 11,67 | -0,04% | - |
| 12.05.2025 | 11,31 | 12,09 | 11,29 | 11,68 | 5,16% | - |
| 09.05.2025 | 11,09 | 11,25 | 11,04 | 11,11 | 0,45% | - |
| 08.05.2025 | 10,54 | 11,09 | 10,51 | 11,06 | 5,54% | - |
| 07.05.2025 | 10,53 | 10,61 | 10,28 | 10,48 | 0,10% | - |
| 06.05.2025 | 10,61 | 10,68 | 10,44 | 10,47 | -0,43% | - |
| 05.05.2025 | 10,55 | 10,81 | 10,51 | 10,51 | -3,18% | - |
| 02.05.2025 | 10,54 | 10,88 | 10,45 | 10,86 | 5,82% | - |
| 30.04.2025 | 10,48 | 10,53 | 10,10 | 10,26 | -2,63% | - |
| 29.04.2025 | 10,68 | 11,34 | 10,27 | 10,54 | -1,86% | - |
| 28.04.2025 | 10,85 | 10,94 | 10,67 | 10,74 | -1,20% | - |
| 25.04.2025 | 10,92 | 10,94 | 10,66 | 10,87 | 0,16% | - |
| 24.04.2025 | 10,59 | 10,88 | 10,55 | 10,85 | 2,39% | - |
| 23.04.2025 | 10,82 | 11,09 | 10,47 | 10,60 | -0,52% | - |
| 22.04.2025 | 10,64 | 10,84 | 10,42 | 10,65 | -3,36% | - |
| 17.04.2025 | 10,68 | 11,17 | 10,62 | 11,02 | 4,06% | - |
| 16.04.2025 | 10,44 | 10,90 | 10,44 | 10,59 | -0,70% | - |
| 15.04.2025 | 10,61 | 10,85 | 10,54 | 10,67 | 0,66% | - |
| 14.04.2025 | 10,41 | 10,80 | 10,34 | 10,60 | 1,55% | - |
| 11.04.2025 | 10,27 | 10,58 | 9,96 | 10,43 | 1,31% | - |
| 10.04.2025 | 11,52 | 11,57 | 10,12 | 10,30 | -11,91% | - |
| 09.04.2025 | 9,88 | 11,81 | 9,63 | 11,69 | 15,03% | 80,00 |
| 08.04.2025 | 10,95 | 11,36 | 9,91 | 10,16 | -7,06% | - |
| 07.04.2025 | 10,53 | 11,53 | 10,27 | 10,94 | 0,00% | - |
| 04.04.2025 | 12,02 | 12,03 | 10,65 | 10,94 | -9,78% | - |
| 03.04.2025 | 13,60 | 13,61 | 12,12 | 12,12 | -14,18% | 2.700,00 |
| 02.04.2025 | 14,28 | 14,29 | 13,95 | 14,12 | -0,72% | - |
| 01.04.2025 | 14,10 | 14,34 | 13,97 | 14,23 | 0,99% | - |
| 31.03.2025 | 13,84 | 14,18 | 13,69 | 14,09 | 2,32% | - |
| 28.03.2025 | 14,14 | 14,20 | 13,69 | 13,77 | -2,74% | - |
| 27.03.2025 | 14,25 | 14,35 | 13,90 | 14,15 | -1,15% | - |
| 26.03.2025 | 14,34 | 14,60 | 14,24 | 14,32 | 0,31% | - |
| 25.03.2025 | 14,00 | 14,37 | 14,00 | 14,27 | 3,41% | - |
| 24.03.2025 | 13,63 | 14,11 | 13,58 | 13,80 | 1,64% | - |
| 21.03.2025 | 13,94 | 13,99 | 13,49 | 13,58 | -2,55% | - |
| 20.03.2025 | 13,83 | 14,03 | 13,60 | 13,94 | 2,52% | - |
| 19.03.2025 | 13,42 | 13,90 | 13,37 | 13,59 | 1,87% | - |
| 18.03.2025 | 13,45 | 13,55 | 13,26 | 13,34 | -0,05% | - |
| 17.03.2025 | 13,20 | 13,56 | 13,16 | 13,35 | 1,27% | - |
| 14.03.2025 | 12,94 | 13,38 | 12,83 | 13,18 | 1,97% | - |
| 13.03.2025 | 12,94 | 13,27 | 12,82 | 12,93 | -0,90% | - |
| 12.03.2025 | 13,04 | 13,26 | 12,80 | 13,05 | -0,23% | - |
| 11.03.2025 | 13,63 | 13,71 | 13,02 | 13,08 | -4,30% | - |
| 10.03.2025 | 13,77 | 14,23 | 13,49 | 13,66 | -1,05% | - |
| 07.03.2025 | 13,28 | 13,87 | 13,26 | 13,81 | 3,74% | - |
| 06.03.2025 | 13,24 | 13,41 | 13,02 | 13,31 | 0,66% | - |
| 05.03.2025 | 13,30 | 13,31 | 12,93 | 13,22 | -0,88% | - |
| 04.03.2025 | 13,50 | 13,55 | 13,10 | 13,34 | -1,40% | - |
| 03.03.2025 | 14,33 | 14,41 | 13,45 | 13,53 | -6,01% | - |
| 28.02.2025 | 14,38 | 14,47 | 14,16 | 14,40 | -0,08% | - |
| 27.02.2025 | 14,29 | 14,67 | 14,28 | 14,41 | 1,05% | - |
| 26.02.2025 | 14,26 | 14,36 | 14,13 | 14,26 | 0,08% | - |
| 25.02.2025 | 14,25 | 14,53 | 14,06 | 14,25 | -0,61% | - |
| 24.02.2025 | 14,39 | 14,59 | 14,32 | 14,34 | -0,31% | - |