19,800$
-2,27%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,15 | 20,30 | 19,84 | 19,96 | -1,48% | 3.765.461,00 |
| 28.05.2026 | 20,39 | 20,42 | 19,97 | 20,26 | 0,15% | 2.522.866,00 |
| 27.05.2026 | 20,70 | 20,70 | 19,89 | 20,23 | -4,21% | 3.948.773,00 |
| 26.05.2026 | 20,74 | 21,31 | 20,72 | 21,12 | 1,49% | 2.077.498,00 |
| 22.05.2026 | 20,73 | 20,89 | 20,50 | 20,81 | -0,24% | 2.091.238,00 |
| 21.05.2026 | 21,30 | 21,38 | 20,70 | 20,86 | -1,37% | 2.700.140,00 |
| 20.05.2026 | 21,10 | 21,37 | 20,92 | 21,15 | 0,91% | 3.208.604,00 |
| 19.05.2026 | 21,23 | 21,33 | 20,78 | 20,96 | -0,99% | 3.399.076,00 |
| 18.05.2026 | 20,32 | 21,24 | 20,29 | 21,17 | 3,93% | 4.483.961,00 |
| 15.05.2026 | 20,56 | 20,63 | 20,30 | 20,37 | -1,16% | 4.107.342,00 |
| 14.05.2026 | 20,49 | 20,73 | 20,42 | 20,61 | 0,59% | 3.425.111,00 |
| 13.05.2026 | 20,60 | 20,73 | 20,05 | 20,49 | -0,24% | 5.810.351,00 |
| 12.05.2026 | 19,85 | 20,71 | 19,77 | 20,54 | 3,89% | 7.476.888,00 |
| 11.05.2026 | 19,41 | 19,86 | 19,40 | 19,77 | 2,70% | 3.178.844,00 |
| 08.05.2026 | 19,48 | 19,61 | 19,14 | 19,25 | -0,26% | 3.093.579,00 |
| 07.05.2026 | 19,80 | 19,87 | 19,21 | 19,30 | -4,36% | 8.825.282,00 |
| 06.05.2026 | 19,75 | 20,33 | 19,74 | 20,18 | 0,30% | 5.752.566,00 |
| 05.05.2026 | 20,15 | 20,28 | 19,84 | 20,12 | 0,85% | 4.329.310,00 |
| 04.05.2026 | 19,79 | 19,96 | 19,64 | 19,95 | 0,45% | 3.834.681,00 |
| 01.05.2026 | 20,25 | 20,29 | 19,58 | 19,86 | -2,93% | 4.666.172,00 |
| 30.04.2026 | 20,62 | 20,79 | 20,42 | 20,46 | -1,45% | 4.491.345,00 |
| 29.04.2026 | 20,32 | 20,78 | 20,25 | 20,76 | 2,32% | 5.369.968,00 |
| 28.04.2026 | 20,02 | 20,55 | 19,81 | 20,29 | -2,55% | 10.221.835,00 |
| 27.04.2026 | 20,66 | 20,93 | 20,43 | 20,82 | 1,56% | 6.171.276,00 |
| 24.04.2026 | 20,38 | 20,66 | 20,18 | 20,50 | 1,38% | 6.670.440,00 |
| 23.04.2026 | 19,88 | 20,52 | 19,88 | 20,22 | 2,28% | 3.620.922,00 |
| 22.04.2026 | 19,85 | 20,06 | 19,68 | 19,77 | 0,92% | 2.919.910,00 |
| 21.04.2026 | 19,40 | 19,79 | 19,40 | 19,59 | 2,35% | 2.899.252,00 |
| 20.04.2026 | 19,08 | 19,36 | 18,69 | 19,14 | 0,21% | 5.172.527,00 |
| 17.04.2026 | 18,68 | 19,29 | 18,62 | 19,10 | -0,42% | 5.157.565,00 |
| 16.04.2026 | 18,99 | 19,60 | 18,97 | 19,18 | 0,84% | 5.526.007,00 |
| 15.04.2026 | 18,70 | 19,10 | 18,68 | 19,02 | -0,42% | 6.572.833,00 |
| 14.04.2026 | 19,29 | 19,42 | 19,06 | 19,10 | -2,70% | 6.700.028,00 |
| 13.04.2026 | 19,59 | 19,70 | 19,39 | 19,63 | 0,72% | 3.282.123,00 |
| 10.04.2026 | 19,58 | 19,84 | 19,43 | 19,49 | -0,51% | 2.712.110,00 |
| 09.04.2026 | 19,18 | 19,74 | 19,18 | 19,59 | 2,35% | 3.728.533,00 |
| 08.04.2026 | 19,08 | 19,32 | 18,87 | 19,14 | -2,15% | 7.536.345,00 |
| 07.04.2026 | 18,95 | 19,60 | 18,93 | 19,56 | 3,88% | 4.562.504,00 |
| 06.04.2026 | 18,75 | 18,98 | 18,66 | 18,83 | 0,27% | 3.148.354,00 |
| 02.04.2026 | 18,51 | 19,00 | 18,35 | 18,78 | 0,59% | 4.033.332,00 |
| 01.04.2026 | 18,67 | 18,96 | 18,48 | 18,67 | -0,74% | 4.513.285,00 |
| 31.03.2026 | 18,70 | 19,17 | 18,57 | 18,81 | 1,35% | 5.370.288,00 |
| 30.03.2026 | 20,01 | 20,18 | 18,49 | 18,56 | -6,64% | 6.306.250,00 |
| 27.03.2026 | 19,88 | 20,18 | 19,81 | 19,88 | -0,20% | 4.487.307,00 |
| 26.03.2026 | 19,54 | 19,95 | 19,54 | 19,92 | 1,53% | 3.415.492,00 |
| 25.03.2026 | 19,46 | 19,76 | 19,46 | 19,62 | 0,56% | 3.505.115,00 |
| 24.03.2026 | 19,26 | 19,66 | 19,17 | 19,51 | 1,19% | 4.758.299,00 |
| 23.03.2026 | 18,86 | 19,57 | 18,73 | 19,28 | 3,21% | 6.232.264,00 |
| 20.03.2026 | 18,70 | 18,95 | 18,45 | 18,68 | 0,48% | 8.141.638,00 |
| 19.03.2026 | 18,21 | 18,79 | 17,82 | 18,59 | 1,86% | 10.008.315,00 |
| 18.03.2026 | 18,65 | 18,74 | 18,18 | 18,25 | -2,20% | 5.330.790,00 |
| 17.03.2026 | 18,39 | 18,86 | 18,36 | 18,66 | 2,58% | 4.973.103,00 |
| 16.03.2026 | 18,39 | 18,55 | 18,11 | 18,19 | -1,30% | 3.435.634,00 |
| 13.03.2026 | 18,60 | 18,60 | 18,18 | 18,43 | -1,55% | 4.469.234,00 |
| 12.03.2026 | 19,11 | 19,11 | 18,37 | 18,72 | -2,09% | 4.778.641,00 |
| 11.03.2026 | 18,76 | 19,34 | 18,61 | 19,12 | 1,49% | 3.188.039,00 |
| 10.03.2026 | 18,78 | 19,46 | 18,74 | 18,84 | -0,63% | 4.095.352,00 |
| 09.03.2026 | 18,65 | 19,06 | 18,22 | 18,96 | 2,10% | 4.482.591,00 |
| 06.03.2026 | 18,90 | 19,00 | 18,45 | 18,57 | -2,01% | 3.957.581,00 |
| 05.03.2026 | 19,51 | 19,67 | 18,84 | 18,95 | -2,87% | 5.985.549,00 |
| 04.03.2026 | 19,40 | 19,72 | 19,27 | 19,51 | 0,36% | 6.582.741,00 |
| 03.03.2026 | 19,74 | 19,89 | 19,21 | 19,44 | -2,95% | 5.173.996,00 |
| 02.03.2026 | 20,66 | 20,69 | 19,89 | 20,03 | -1,14% | 4.370.028,00 |
| 27.02.2026 | 20,29 | 20,45 | 20,01 | 20,26 | 0,35% | 2.992.212,00 |
| 26.02.2026 | 19,99 | 20,28 | 19,69 | 20,19 | 0,15% | 3.334.135,00 |
| 25.02.2026 | 20,75 | 20,77 | 19,75 | 20,16 | -2,28% | 4.508.069,00 |
| 24.02.2026 | 20,48 | 20,86 | 20,22 | 20,63 | 1,73% | 4.428.439,00 |
| 23.02.2026 | 20,12 | 20,60 | 19,73 | 20,28 | -0,54% | 4.515.960,00 |
| 20.02.2026 | 20,13 | 20,47 | 19,87 | 20,39 | 0,74% | 5.051.644,00 |
| 19.02.2026 | 20,11 | 20,35 | 19,93 | 20,24 | 1,25% | 5.150.105,00 |
| 18.02.2026 | 19,41 | 20,11 | 19,31 | 19,99 | 4,82% | 4.724.687,00 |
| 17.02.2026 | 19,31 | 19,49 | 18,73 | 19,07 | -0,68% | 4.401.874,00 |
| 13.02.2026 | 18,92 | 19,27 | 18,86 | 19,20 | 1,05% | 5.185.606,00 |
| 12.02.2026 | 19,55 | 19,60 | 18,55 | 19,00 | -2,41% | 4.570.151,00 |
| 11.02.2026 | 18,96 | 19,51 | 18,82 | 19,47 | 4,85% | 5.369.631,00 |
| 10.02.2026 | 19,03 | 19,04 | 18,48 | 18,57 | -2,06% | 3.475.726,00 |
| 09.02.2026 | 18,91 | 19,12 | 18,75 | 18,96 | 0,26% | 5.515.668,00 |
| 06.02.2026 | 18,39 | 19,09 | 18,24 | 18,91 | 3,67% | 7.475.725,00 |
| 05.02.2026 | 18,85 | 19,25 | 18,06 | 18,24 | -5,88% | 11.337.368,00 |
| 04.02.2026 | 19,03 | 19,51 | 18,95 | 19,38 | 3,25% | 8.779.715,00 |
| 03.02.2026 | 18,55 | 18,87 | 18,25 | 18,77 | 2,12% | 4.008.890,00 |
| 02.02.2026 | 17,99 | 18,60 | 17,70 | 18,38 | 0,16% | 4.200.746,00 |
| 30.01.2026 | 18,35 | 18,50 | 18,05 | 18,35 | -1,34% | 4.766.042,00 |
| 29.01.2026 | 18,85 | 19,20 | 18,42 | 18,60 | 1,20% | 5.834.046,00 |
| 28.01.2026 | 19,06 | 19,12 | 18,18 | 18,38 | -2,85% | 4.824.396,00 |
| 27.01.2026 | 18,75 | 19,05 | 18,66 | 18,92 | 1,72% | 4.717.824,00 |
| 26.01.2026 | 18,72 | 18,84 | 18,47 | 18,60 | 1,14% | 4.160.151,00 |
| 23.01.2026 | 18,82 | 19,22 | 18,38 | 18,39 | -0,49% | 4.590.085,00 |
| 22.01.2026 | 18,33 | 18,55 | 18,26 | 18,48 | 0,43% | 3.037.890,00 |
| 21.01.2026 | 18,05 | 18,50 | 18,00 | 18,40 | 4,31% | 5.723.368,00 |
| 20.01.2026 | 17,91 | 18,06 | 17,60 | 17,64 | -2,00% | 3.526.631,00 |
| 16.01.2026 | 17,99 | 18,13 | 17,90 | 18,00 | -0,11% | 3.350.227,00 |
| 15.01.2026 | 17,64 | 18,09 | 17,55 | 18,02 | 1,87% | 4.241.439,00 |
| 14.01.2026 | 17,86 | 18,22 | 17,61 | 17,69 | -0,17% | 6.426.186,00 |
| 13.01.2026 | 17,43 | 17,84 | 17,40 | 17,72 | 2,84% | 4.795.110,00 |
| 12.01.2026 | 17,55 | 17,66 | 17,18 | 17,23 | -1,71% | 5.381.305,00 |
| 09.01.2026 | 17,64 | 17,84 | 17,29 | 17,53 | -0,17% | 4.822.612,00 |
| 08.01.2026 | 17,01 | 17,79 | 16,91 | 17,56 | 4,28% | 5.559.806,00 |
| 07.01.2026 | 17,11 | 17,30 | 16,67 | 16,84 | -0,36% | 3.622.958,00 |
| 06.01.2026 | 17,54 | 17,61 | 16,80 | 16,90 | -3,32% | 4.051.338,00 |