11,070€
3,17%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,73 | 11,17 | 10,70 | 11,09 | 3,33% | - |
| 05.06.2025 | 10,70 | 10,86 | 10,65 | 10,73 | -0,07% | - |
| 04.06.2025 | 10,90 | 11,02 | 10,71 | 10,74 | -1,76% | - |
| 03.06.2025 | 10,54 | 11,01 | 10,37 | 10,93 | 4,62% | - |
| 02.06.2025 | 10,56 | 10,67 | 10,20 | 10,45 | -1,53% | - |
| 30.05.2025 | 10,81 | 10,95 | 10,51 | 10,61 | -1,90% | - |
| 29.05.2025 | 10,81 | 11,02 | 10,64 | 10,82 | 0,28% | - |
| 28.05.2025 | 10,91 | 11,01 | 10,77 | 10,79 | -0,69% | 113,00 |
| 27.05.2025 | 10,62 | 10,86 | 10,59 | 10,86 | 1,90% | - |
| 26.05.2025 | 10,66 | 10,74 | 10,62 | 10,66 | -0,23% | - |
| 23.05.2025 | 10,79 | 10,79 | 10,49 | 10,68 | -1,04% | - |
| 22.05.2025 | 10,76 | 10,84 | 10,51 | 10,80 | 0,19% | - |
| 21.05.2025 | 11,11 | 11,17 | 10,75 | 10,78 | -2,88% | - |
| 20.05.2025 | 11,18 | 11,22 | 11,06 | 11,10 | -0,67% | - |
| 19.05.2025 | 11,51 | 11,51 | 11,10 | 11,17 | -2,74% | - |
| 16.05.2025 | 11,54 | 11,59 | 11,37 | 11,49 | -0,39% | - |
| 15.05.2025 | 11,72 | 11,72 | 11,26 | 11,53 | -1,68% | - |
| 14.05.2025 | 11,69 | 11,80 | 11,50 | 11,73 | 0,51% | - |
| 13.05.2025 | 11,67 | 11,78 | 11,60 | 11,67 | -0,06% | - |
| 12.05.2025 | 11,11 | 12,09 | 11,11 | 11,68 | 5,35% | - |
| 09.05.2025 | 11,10 | 11,24 | 11,03 | 11,08 | 0,29% | - |
| 08.05.2025 | 10,47 | 11,09 | 10,47 | 11,05 | 5,46% | - |
| 07.05.2025 | 10,56 | 10,61 | 10,28 | 10,48 | 0,17% | - |
| 06.05.2025 | 10,63 | 10,75 | 10,44 | 10,46 | -0,40% | - |
| 05.05.2025 | 10,85 | 10,85 | 10,50 | 10,50 | -3,11% | 150,00 |
| 02.05.2025 | 10,48 | 10,87 | 10,41 | 10,84 | 5,55% | - |
| 30.04.2025 | 10,48 | 10,55 | 10,08 | 10,27 | -2,47% | - |
| 29.04.2025 | 10,72 | 11,29 | 10,27 | 10,53 | -1,77% | - |
| 28.04.2025 | 10,81 | 10,94 | 10,67 | 10,72 | -1,20% | 85,00 |
| 25.04.2025 | 10,84 | 10,96 | 10,65 | 10,85 | 0,16% | - |
| 24.04.2025 | 10,61 | 10,88 | 10,55 | 10,83 | 2,02% | - |
| 23.04.2025 | 10,56 | 11,08 | 10,47 | 10,62 | -0,23% | - |
| 22.04.2025 | 10,66 | 10,87 | 10,41 | 10,64 | -3,36% | - |
| 17.04.2025 | 10,67 | 11,18 | 10,58 | 11,01 | 3,87% | - |
| 16.04.2025 | 10,65 | 10,90 | 10,43 | 10,60 | -0,54% | 375,00 |
| 15.04.2025 | 10,61 | 10,84 | 10,53 | 10,66 | 0,59% | - |
| 14.04.2025 | 10,55 | 10,83 | 10,34 | 10,60 | 1,39% | 325,00 |
| 11.04.2025 | 10,17 | 10,57 | 9,94 | 10,45 | 1,46% | - |
| 10.04.2025 | 11,50 | 11,67 | 10,12 | 10,30 | -11,89% | - |
| 09.04.2025 | 10,14 | 11,80 | 9,75 | 11,69 | 15,28% | 60,00 |
| 08.04.2025 | 10,96 | 11,33 | 9,90 | 10,14 | -7,18% | - |
| 07.04.2025 | 10,92 | 11,40 | 10,24 | 10,93 | 0,34% | - |
| 04.04.2025 | 12,10 | 12,10 | 10,64 | 10,89 | -10,17% | 69,00 |
| 03.04.2025 | 13,77 | 14,10 | 12,12 | 12,12 | -14,22% | 58,00 |
| 02.04.2025 | 14,24 | 14,29 | 13,93 | 14,13 | -0,98% | - |
| 01.04.2025 | 14,07 | 14,34 | 13,94 | 14,27 | 1,24% | - |
| 31.03.2025 | 13,84 | 14,16 | 13,69 | 14,10 | 2,08% | - |
| 28.03.2025 | 14,13 | 14,20 | 13,68 | 13,81 | -2,40% | - |
| 27.03.2025 | 14,33 | 14,34 | 14,05 | 14,15 | -1,43% | - |
| 26.03.2025 | 14,00 | 14,59 | 14,00 | 14,36 | 0,17% | - |
| 25.03.2025 | 14,00 | 14,36 | 13,97 | 14,33 | 2,45% | - |
| 24.03.2025 | 13,46 | 14,25 | 13,46 | 13,99 | 3,31% | - |
| 21.03.2025 | 13,91 | 13,99 | 13,48 | 13,54 | -2,66% | - |
| 20.03.2025 | 13,82 | 14,02 | 13,71 | 13,91 | 0,87% | - |
| 19.03.2025 | 13,35 | 13,91 | 13,35 | 13,79 | 3,41% | - |
| 18.03.2025 | 13,46 | 13,55 | 13,24 | 13,34 | -0,34% | - |
| 17.03.2025 | 13,21 | 13,55 | 13,16 | 13,38 | 1,88% | - |
| 14.03.2025 | 12,90 | 13,20 | 12,79 | 13,13 | 1,80% | - |
| 13.03.2025 | 12,93 | 13,26 | 12,82 | 12,90 | -0,31% | - |
| 12.03.2025 | 13,08 | 13,25 | 12,80 | 12,94 | -0,99% | - |
| 11.03.2025 | 13,65 | 13,71 | 13,02 | 13,07 | -4,18% | - |
| 10.03.2025 | 13,79 | 14,23 | 13,55 | 13,64 | -1,39% | - |
| 07.03.2025 | 13,31 | 13,86 | 13,27 | 13,83 | 4,16% | - |
| 06.03.2025 | 13,22 | 13,41 | 13,02 | 13,28 | 0,45% | - |
| 05.03.2025 | 13,33 | 13,33 | 12,92 | 13,22 | -0,79% | - |
| 04.03.2025 | 13,51 | 13,56 | 13,09 | 13,33 | -1,48% | - |
| 03.03.2025 | 14,38 | 14,41 | 13,45 | 13,53 | -6,01% | 48,00 |
| 28.02.2025 | 14,42 | 14,47 | 14,16 | 14,39 | -0,28% | - |
| 27.02.2025 | 14,42 | 14,65 | 14,28 | 14,43 | 1,25% | - |
| 26.02.2025 | 14,24 | 14,41 | 14,12 | 14,25 | 0,04% | - |
| 25.02.2025 | 14,32 | 14,52 | 14,05 | 14,25 | -0,63% | - |
| 24.02.2025 | 14,44 | 14,57 | 14,32 | 14,34 | -0,64% | - |
| 21.02.2025 | 14,70 | 14,80 | 14,42 | 14,43 | -1,87% | - |
| 20.02.2025 | 14,77 | 14,83 | 14,59 | 14,71 | 0,29% | - |
| 19.02.2025 | 14,97 | 15,12 | 14,61 | 14,66 | -1,91% | - |
| 18.02.2025 | 14,93 | 15,11 | 14,82 | 14,95 | 0,10% | - |
| 17.02.2025 | 14,99 | 15,02 | 14,78 | 14,93 | 0,59% | - |
| 14.02.2025 | 15,24 | 15,50 | 14,76 | 14,85 | -2,48% | - |
| 13.02.2025 | 15,40 | 15,47 | 15,19 | 15,22 | -1,10% | - |
| 12.02.2025 | 15,73 | 15,76 | 15,34 | 15,39 | -2,29% | - |
| 11.02.2025 | 15,46 | 15,84 | 15,39 | 15,75 | 1,69% | - |
| 10.02.2025 | 15,12 | 15,58 | 15,12 | 15,49 | 2,38% | - |
| 07.02.2025 | 15,26 | 15,34 | 14,92 | 15,13 | 1,65% | - |
| 06.02.2025 | 15,82 | 15,96 | 14,75 | 14,89 | -5,52% | - |
| 05.02.2025 | 14,05 | 16,00 | 14,05 | 15,76 | 12,20% | 100,00 |
| 04.02.2025 | 13,89 | 14,07 | 13,40 | 14,04 | 1,01% | 50,00 |
| 03.02.2025 | 13,83 | 14,30 | 13,64 | 13,90 | -0,04% | - |
| 31.01.2025 | 13,93 | 14,04 | 13,69 | 13,91 | 0,05% | 92,00 |
| 30.01.2025 | 13,82 | 14,06 | 13,74 | 13,90 | 0,47% | 68,00 |
| 29.01.2025 | 13,84 | 14,04 | 13,70 | 13,84 | 0,20% | - |
| 28.01.2025 | 14,00 | 14,29 | 13,62 | 13,81 | -1,78% | - |
| 27.01.2025 | 14,17 | 14,35 | 13,96 | 14,06 | -0,76% | - |
| 24.01.2025 | 14,31 | 14,41 | 14,03 | 14,17 | -0,98% | - |
| 23.01.2025 | 14,44 | 14,52 | 14,20 | 14,31 | -0,26% | - |
| 22.01.2025 | 14,88 | 14,97 | 14,33 | 14,34 | -3,69% | - |
| 21.01.2025 | 15,14 | 15,50 | 14,74 | 14,89 | -1,65% | - |
| 20.01.2025 | 15,16 | 15,22 | 15,00 | 15,14 | -0,41% | - |
| 17.01.2025 | 14,58 | 15,23 | 14,58 | 15,21 | 3,61% | - |
| 16.01.2025 | 14,86 | 14,86 | 14,51 | 14,68 | -0,24% | - |
| 15.01.2025 | 14,44 | 14,88 | 14,35 | 14,71 | 1,82% | - |