13,340€
-2,32%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,03 | 13,31 | 13,03 | 13,22 | -3,22% | - |
| 16.12.2025 | 13,82 | 13,82 | 13,58 | 13,66 | -0,13% | - |
| 15.12.2025 | 13,95 | 14,02 | 13,64 | 13,68 | -1,83% | - |
| 12.12.2025 | 14,18 | 14,35 | 13,91 | 13,93 | -1,24% | - |
| 11.12.2025 | 14,14 | 14,42 | 13,92 | 14,11 | 2,12% | - |
| 10.12.2025 | 13,81 | 13,95 | 13,75 | 13,81 | -0,31% | - |
| 09.12.2025 | 13,77 | 13,96 | 13,65 | 13,86 | 0,87% | - |
| 08.12.2025 | 13,89 | 14,00 | 13,65 | 13,74 | -2,00% | - |
| 05.12.2025 | 13,90 | 14,04 | 13,88 | 14,02 | -0,20% | - |
| 04.12.2025 | 13,85 | 14,06 | 13,78 | 14,04 | 0,48% | - |
| 03.12.2025 | 13,19 | 14,00 | 13,17 | 13,98 | 7,01% | - |
| 02.12.2025 | 13,28 | 13,37 | 12,95 | 13,06 | -1,95% | - |
| 01.12.2025 | 13,24 | 13,47 | 13,23 | 13,32 | 0,72% | - |
| 28.11.2025 | 13,11 | 13,30 | 13,01 | 13,23 | 1,03% | - |
| 27.11.2025 | 13,01 | 13,10 | 12,97 | 13,09 | 0,48% | - |
| 26.11.2025 | 12,99 | 13,09 | 12,94 | 13,03 | 0,25% | - |
| 25.11.2025 | 13,05 | 13,26 | 12,82 | 13,00 | -0,76% | - |
| 24.11.2025 | 12,98 | 13,10 | 12,76 | 13,10 | 3,03% | 150,00 |
| 21.11.2025 | 12,41 | 12,71 | 12,32 | 12,71 | 1,19% | - |
| 20.11.2025 | 13,21 | 13,37 | 12,48 | 12,56 | -4,34% | - |
| 19.11.2025 | 13,07 | 13,25 | 12,90 | 13,13 | -0,57% | - |
| 18.11.2025 | 12,96 | 13,28 | 12,69 | 13,21 | 1,69% | - |
| 17.11.2025 | 13,53 | 13,63 | 12,99 | 12,99 | -3,19% | - |
| 14.11.2025 | 13,04 | 13,53 | 12,99 | 13,41 | 2,42% | - |
| 13.11.2025 | 13,29 | 13,36 | 13,10 | 13,10 | -2,53% | - |
| 12.11.2025 | 13,56 | 13,62 | 13,37 | 13,44 | -1,29% | - |
| 11.11.2025 | 13,47 | 13,79 | 13,32 | 13,61 | 0,02% | - |
| 10.11.2025 | 13,31 | 13,61 | 13,31 | 13,61 | 3,44% | - |
| 07.11.2025 | 13,31 | 13,47 | 13,07 | 13,16 | -0,27% | - |
| 06.11.2025 | 13,04 | 13,44 | 13,02 | 13,19 | 0,51% | - |
| 05.11.2025 | 12,83 | 13,14 | 12,61 | 13,12 | 2,28% | - |
| 04.11.2025 | 13,07 | 13,12 | 12,73 | 12,83 | -0,66% | - |
| 03.11.2025 | 12,73 | 12,94 | 12,52 | 12,92 | 2,62% | - |
| 31.10.2025 | 13,06 | 13,19 | 12,55 | 12,59 | -3,54% | - |
| 30.10.2025 | 13,20 | 13,51 | 13,02 | 13,05 | -1,04% | - |
| 29.10.2025 | 12,83 | 13,27 | 12,77 | 13,19 | 2,97% | - |
| 28.10.2025 | 12,07 | 12,94 | 11,88 | 12,81 | 6,27% | - |
| 27.10.2025 | 11,91 | 12,15 | 11,81 | 12,05 | 0,46% | - |
| 24.10.2025 | 12,12 | 12,22 | 12,00 | 12,00 | 0,65% | - |
| 23.10.2025 | 11,55 | 12,02 | 11,47 | 11,92 | 3,09% | - |
| 22.10.2025 | 11,27 | 11,69 | 11,27 | 11,56 | 2,30% | - |
| 21.10.2025 | 10,99 | 11,36 | 10,93 | 11,30 | 2,96% | - |
| 20.10.2025 | 10,83 | 11,09 | 10,81 | 10,98 | 2,00% | - |
| 17.10.2025 | 10,86 | 10,89 | 10,74 | 10,76 | -0,88% | - |
| 16.10.2025 | 11,00 | 11,20 | 10,79 | 10,86 | -1,90% | - |
| 15.10.2025 | 10,81 | 11,09 | 10,81 | 11,07 | 1,93% | - |
| 14.10.2025 | 10,99 | 10,99 | 10,72 | 10,86 | -0,60% | 1,00 |
| 13.10.2025 | 10,59 | 10,96 | 10,59 | 10,92 | 0,99% | 2,00 |
| 10.10.2025 | 11,37 | 11,42 | 10,78 | 10,81 | -5,28% | - |
| 09.10.2025 | 11,71 | 11,94 | 11,32 | 11,42 | -2,93% | - |
| 08.10.2025 | 11,69 | 11,86 | 11,63 | 11,76 | 0,99% | - |
| 07.10.2025 | 11,62 | 11,92 | 11,59 | 11,65 | 0,43% | - |
| 06.10.2025 | 11,76 | 11,93 | 11,58 | 11,60 | 0,04% | - |
| 03.10.2025 | 11,30 | 11,60 | 11,30 | 11,59 | 2,89% | 438,00 |
| 02.10.2025 | 11,57 | 11,71 | 11,25 | 11,27 | -1,31% | - |
| 01.10.2025 | 11,31 | 11,50 | 11,19 | 11,42 | 1,83% | 1,00 |
| 30.09.2025 | 11,30 | 11,30 | 11,08 | 11,21 | -0,84% | - |
| 29.09.2025 | 11,52 | 11,59 | 11,15 | 11,31 | -0,92% | - |
| 26.09.2025 | 11,40 | 11,67 | 11,28 | 11,41 | 0,00% | - |
| 25.09.2025 | 11,22 | 11,47 | 11,15 | 11,41 | 1,29% | - |
| 24.09.2025 | 11,10 | 11,41 | 11,06 | 11,27 | 0,09% | - |
| 23.09.2025 | 10,67 | 11,44 | 10,64 | 11,26 | 6,56% | - |
| 22.09.2025 | 10,82 | 10,88 | 10,53 | 10,56 | -1,61% | - |
| 19.09.2025 | 11,00 | 11,12 | 10,74 | 10,74 | -2,25% | - |
| 18.09.2025 | 11,03 | 11,14 | 10,85 | 10,98 | 0,39% | - |
| 17.09.2025 | 11,21 | 11,27 | 10,83 | 10,94 | -2,63% | - |
| 16.09.2025 | 10,80 | 11,29 | 10,73 | 11,24 | 3,64% | - |
| 15.09.2025 | 11,04 | 11,18 | 10,83 | 10,84 | -1,90% | - |
| 12.09.2025 | 11,26 | 11,45 | 11,03 | 11,05 | -1,95% | - |
| 11.09.2025 | 11,13 | 11,37 | 11,05 | 11,27 | 0,45% | - |
| 10.09.2025 | 11,15 | 11,30 | 10,87 | 11,22 | -0,29% | - |
| 09.09.2025 | 11,26 | 11,46 | 11,14 | 11,25 | 0,49% | 1.000,00 |
| 08.09.2025 | 11,37 | 11,50 | 11,00 | 11,20 | -1,32% | - |
| 05.09.2025 | 11,45 | 11,50 | 11,15 | 11,35 | -1,09% | - |
| 04.09.2025 | 11,15 | 11,47 | 11,02 | 11,47 | 3,01% | - |
| 03.09.2025 | 11,25 | 11,41 | 11,01 | 11,14 | -1,04% | - |
| 02.09.2025 | 11,48 | 11,59 | 11,15 | 11,26 | -1,40% | - |
| 01.09.2025 | 11,38 | 11,44 | 11,33 | 11,42 | 0,44% | - |
| 29.08.2025 | 11,21 | 11,45 | 11,21 | 11,37 | 0,53% | - |
| 28.08.2025 | 11,22 | 11,32 | 11,12 | 11,31 | 0,13% | - |
| 27.08.2025 | 11,06 | 11,42 | 11,05 | 11,29 | 2,15% | - |
| 26.08.2025 | 11,33 | 11,35 | 11,01 | 11,05 | -2,36% | - |
| 25.08.2025 | 11,18 | 11,38 | 11,11 | 11,32 | 1,23% | - |
| 22.08.2025 | 10,67 | 11,21 | 10,67 | 11,18 | 4,61% | - |
| 21.08.2025 | 10,42 | 10,73 | 10,40 | 10,69 | 2,08% | - |
| 20.08.2025 | 10,64 | 10,73 | 10,38 | 10,47 | -1,60% | - |
| 19.08.2025 | 10,60 | 10,86 | 10,49 | 10,64 | 0,57% | - |
| 18.08.2025 | 10,40 | 10,63 | 10,35 | 10,58 | 1,63% | - |
| 15.08.2025 | 10,59 | 10,59 | 10,40 | 10,41 | -1,75% | - |
| 14.08.2025 | 10,54 | 10,60 | 10,31 | 10,60 | 0,59% | - |
| 13.08.2025 | 10,43 | 10,59 | 10,31 | 10,54 | 1,42% | - |
| 12.08.2025 | 10,24 | 10,52 | 10,14 | 10,39 | 1,51% | - |
| 11.08.2025 | 10,22 | 10,38 | 10,12 | 10,23 | 0,10% | - |
| 08.08.2025 | 10,20 | 10,38 | 10,14 | 10,22 | 0,34% | - |
| 07.08.2025 | 10,35 | 10,58 | 10,13 | 10,19 | -0,78% | - |
| 06.08.2025 | 10,57 | 10,75 | 10,23 | 10,27 | -2,82% | - |
| 05.08.2025 | 10,56 | 10,74 | 10,47 | 10,57 | 0,02% | - |
| 04.08.2025 | 10,47 | 10,63 | 10,39 | 10,56 | -0,45% | - |
| 01.08.2025 | 11,02 | 11,08 | 10,58 | 10,61 | -3,76% | - |
| 31.07.2025 | 11,05 | 11,28 | 10,95 | 11,03 | -1,47% | - |