17,530$
-0,17%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,65 | 17,84 | 17,29 | 17,53 | -0,17% | 4.815.584,00 |
| 08.01.2026 | 16,94 | 17,79 | 16,91 | 17,56 | 4,28% | 5.554.319,00 |
| 07.01.2026 | 17,10 | 17,30 | 16,67 | 16,84 | -0,36% | 3.614.895,00 |
| 06.01.2026 | 17,50 | 17,61 | 16,80 | 16,90 | -3,32% | 4.050.051,00 |
| 05.01.2026 | 17,51 | 17,80 | 16,78 | 17,48 | 6,52% | 7.738.614,00 |
| 02.01.2026 | 15,72 | 16,51 | 15,60 | 16,41 | 4,99% | 2.689.988,00 |
| 31.12.2025 | 15,82 | 15,88 | 15,58 | 15,63 | -1,14% | 1.856.680,00 |
| 30.12.2025 | 15,80 | 15,90 | 15,75 | 15,81 | 0,83% | 1.911.292,00 |
| 29.12.2025 | 15,71 | 15,76 | 15,56 | 15,68 | 0,38% | 2.057.814,00 |
| 26.12.2025 | 15,69 | 15,81 | 15,46 | 15,62 | 0,06% | 1.627.386,00 |
| 24.12.2025 | 15,81 | 15,84 | 15,58 | 15,61 | -0,83% | 1.527.086,00 |
| 23.12.2025 | 15,90 | 15,96 | 15,62 | 15,74 | -0,38% | 2.061.301,00 |
| 22.12.2025 | 15,84 | 16,16 | 15,77 | 15,80 | 0,83% | 2.751.558,00 |
| 19.12.2025 | 15,62 | 15,81 | 15,57 | 15,67 | 0,84% | 8.598.563,00 |
| 18.12.2025 | 15,67 | 15,74 | 15,36 | 15,54 | -0,77% | 2.979.657,00 |
| 17.12.2025 | 15,40 | 15,76 | 15,35 | 15,66 | 2,22% | 4.266.832,00 |
| 16.12.2025 | 16,08 | 16,08 | 15,29 | 15,32 | -5,67% | 5.172.579,00 |
| 15.12.2025 | 16,44 | 16,44 | 16,01 | 16,24 | -0,92% | 4.049.837,00 |
| 12.12.2025 | 16,44 | 16,75 | 16,09 | 16,39 | -1,50% | 3.540.282,00 |
| 11.12.2025 | 16,42 | 16,96 | 16,41 | 16,64 | 0,60% | 4.971.353,00 |
| 10.12.2025 | 16,08 | 16,69 | 16,02 | 16,54 | 2,99% | 3.981.786,00 |
| 09.12.2025 | 15,94 | 16,25 | 15,91 | 16,06 | 0,75% | 2.427.330,00 |
| 08.12.2025 | 16,10 | 16,22 | 15,88 | 15,94 | -1,42% | 2.722.790,00 |
| 05.12.2025 | 16,29 | 16,43 | 16,14 | 16,17 | -0,80% | 2.355.308,00 |
| 04.12.2025 | 16,29 | 16,48 | 16,08 | 16,30 | -0,12% | 3.429.837,00 |
| 03.12.2025 | 15,47 | 16,40 | 15,45 | 16,32 | 6,46% | 5.650.333,00 |
| 02.12.2025 | 15,44 | 15,46 | 15,03 | 15,33 | -0,65% | 2.657.440,00 |
| 01.12.2025 | 15,36 | 15,70 | 15,34 | 15,43 | 0,46% | 3.879.515,00 |
| 28.11.2025 | 15,16 | 15,43 | 15,06 | 15,36 | 1,79% | 1.085.288,00 |
| 26.11.2025 | 15,01 | 15,25 | 15,01 | 15,09 | 0,40% | 2.576.096,00 |
| 25.11.2025 | 15,04 | 15,12 | 14,83 | 15,03 | 0,00% | 3.197.958,00 |
| 24.11.2025 | 14,90 | 15,13 | 14,70 | 15,03 | 4,52% | 3.455.820,00 |
| 20.11.2025 | 15,23 | 15,46 | 14,33 | 14,38 | -5,52% | 6.016.676,00 |
| 19.11.2025 | 14,95 | 15,29 | 14,91 | 15,22 | -0,59% | 3.413.166,00 |
| 18.11.2025 | 14,88 | 15,42 | 14,80 | 15,31 | 1,93% | 4.236.205,00 |
| 17.11.2025 | 15,66 | 15,79 | 15,01 | 15,02 | -1,64% | 3.384.155,00 |
| 13.11.2025 | 15,41 | 15,54 | 15,19 | 15,27 | -0,84% | 6.859.675,00 |
| 12.11.2025 | 15,63 | 15,74 | 15,39 | 15,40 | -1,85% | 5.025.440,00 |
| 11.11.2025 | 15,61 | 16,00 | 15,50 | 15,69 | 0,32% | 7.420.701,00 |
| 10.11.2025 | 15,46 | 15,74 | 15,46 | 15,64 | 1,56% | 4.771.896,00 |
| 07.11.2025 | 15,37 | 15,47 | 15,13 | 15,40 | 0,20% | 3.199.928,00 |
| 06.11.2025 | 15,15 | 15,51 | 15,10 | 15,37 | 2,40% | 5.779.714,00 |
| 05.11.2025 | 14,77 | 15,14 | 14,76 | 15,01 | 1,76% | 4.709.772,00 |
| 04.11.2025 | 14,78 | 14,90 | 14,62 | 14,75 | -1,99% | 5.426.713,00 |
| 03.11.2025 | 14,53 | 15,05 | 14,39 | 15,05 | 3,08% | 4.365.410,00 |
| 31.10.2025 | 15,16 | 15,16 | 14,47 | 14,60 | -3,44% | 4.728.069,00 |
| 30.10.2025 | 15,21 | 15,63 | 15,00 | 15,12 | -1,24% | 5.577.371,00 |
| 29.10.2025 | 15,14 | 15,47 | 14,94 | 15,31 | 2,41% | 7.549.077,00 |
| 28.10.2025 | 14,60 | 15,10 | 14,44 | 14,95 | 7,17% | 13.059.862,00 |
| 27.10.2025 | 14,08 | 14,17 | 13,85 | 13,95 | 0,79% | 5.058.946,00 |
| 24.10.2025 | 14,13 | 14,21 | 13,84 | 13,84 | -1,70% | 4.026.527,00 |
| 23.10.2025 | 13,62 | 14,13 | 13,61 | 14,08 | 5,86% | 4.701.944,00 |
| 22.10.2025 | 13,19 | 13,54 | 13,18 | 13,30 | 1,76% | 3.427.971,00 |
| 21.10.2025 | 12,92 | 13,22 | 12,85 | 13,07 | 2,43% | 3.166.867,00 |
| 20.10.2025 | 12,72 | 12,92 | 12,64 | 12,76 | 0,79% | 3.391.398,00 |
| 17.10.2025 | 12,75 | 12,78 | 12,50 | 12,66 | -0,24% | 2.090.932,00 |
| 16.10.2025 | 12,89 | 12,92 | 12,58 | 12,69 | -0,94% | 2.618.208,00 |
| 15.10.2025 | 12,72 | 12,91 | 12,58 | 12,81 | 2,07% | 2.896.265,00 |
| 14.10.2025 | 12,50 | 12,66 | 12,38 | 12,55 | -1,26% | 2.541.079,00 |
| 13.10.2025 | 12,63 | 12,77 | 12,38 | 12,71 | 3,25% | 2.196.144,00 |
| 10.10.2025 | 13,12 | 13,12 | 12,29 | 12,31 | -6,39% | 3.509.099,00 |
| 09.10.2025 | 13,69 | 13,85 | 13,08 | 13,15 | -3,73% | 3.565.841,00 |
| 08.10.2025 | 13,74 | 13,77 | 13,53 | 13,66 | -0,22% | 3.871.743,00 |
| 07.10.2025 | 13,62 | 13,90 | 13,55 | 13,69 | 0,74% | 4.399.806,00 |
| 06.10.2025 | 13,89 | 13,91 | 13,56 | 13,59 | 2,72% | 5.655.030,00 |
| 02.10.2025 | 13,35 | 13,58 | 13,17 | 13,23 | -2,29% | 3.133.036,00 |
| 01.10.2025 | 13,21 | 13,61 | 13,18 | 13,54 | 2,19% | 3.504.408,00 |
| 30.09.2025 | 13,10 | 13,29 | 12,85 | 13,25 | 0,00% | 4.456.523,00 |
| 29.09.2025 | 13,41 | 13,41 | 13,09 | 13,25 | -1,71% | 3.669.753,00 |
| 26.09.2025 | 13,38 | 13,64 | 13,32 | 13,48 | 0,97% | 4.621.188,00 |
| 25.09.2025 | 13,14 | 13,39 | 13,06 | 13,35 | 1,37% | 2.704.445,00 |
| 24.09.2025 | 13,17 | 13,39 | 13,10 | 13,17 | 0,77% | 2.751.205,00 |
| 23.09.2025 | 12,70 | 13,51 | 12,70 | 13,07 | 3,73% | 4.471.614,00 |
| 22.09.2025 | 12,52 | 12,72 | 12,39 | 12,60 | -0,16% | 3.948.962,00 |
| 19.09.2025 | 12,94 | 12,94 | 12,55 | 12,62 | -2,70% | 7.522.518,00 |
| 18.09.2025 | 13,07 | 13,12 | 12,78 | 12,97 | 0,46% | 3.002.473,00 |
| 17.09.2025 | 13,24 | 13,38 | 12,82 | 12,91 | -2,93% | 4.265.284,00 |
| 16.09.2025 | 12,78 | 13,39 | 12,74 | 13,30 | 4,72% | 3.914.746,00 |
| 15.09.2025 | 12,94 | 13,14 | 12,70 | 12,70 | -1,47% | 2.459.281,00 |
| 12.09.2025 | 13,24 | 13,41 | 12,87 | 12,89 | -3,16% | 2.934.387,00 |
| 11.09.2025 | 13,00 | 13,31 | 12,95 | 13,31 | 1,84% | 2.611.267,00 |
| 10.09.2025 | 13,05 | 13,23 | 12,74 | 13,07 | 0,15% | 5.326.234,00 |
| 09.09.2025 | 13,33 | 13,46 | 13,01 | 13,05 | -1,44% | 2.090.219,00 |
| 08.09.2025 | 13,37 | 13,40 | 12,94 | 13,24 | -0,60% | 2.883.377,00 |
| 05.09.2025 | 13,20 | 13,45 | 13,08 | 13,32 | -0,30% | 3.113.560,00 |
| 04.09.2025 | 12,90 | 13,37 | 12,86 | 13,36 | 2,93% | 2.921.250,00 |
| 03.09.2025 | 12,99 | 13,29 | 12,87 | 12,98 | -0,92% | 5.703.952,00 |
| 02.09.2025 | 13,18 | 13,35 | 12,98 | 13,10 | -1,43% | 3.031.661,00 |
| 29.08.2025 | 13,20 | 13,35 | 13,14 | 13,29 | 0,68% | 2.821.534,00 |
| 28.08.2025 | 13,16 | 13,23 | 12,97 | 13,20 | 0,69% | 2.572.434,00 |
| 27.08.2025 | 12,78 | 13,23 | 12,78 | 13,11 | 1,86% | 2.586.119,00 |
| 26.08.2025 | 13,09 | 13,22 | 12,83 | 12,87 | -2,20% | 2.929.110,00 |
| 25.08.2025 | 13,10 | 13,26 | 13,01 | 13,16 | 0,46% | 2.924.220,00 |
| 22.08.2025 | 12,48 | 13,14 | 12,48 | 13,10 | 5,56% | 4.029.059,00 |
| 21.08.2025 | 12,15 | 12,46 | 12,09 | 12,41 | 1,80% | 3.598.336,00 |
| 20.08.2025 | 12,40 | 12,47 | 12,10 | 12,19 | -1,61% | 2.770.868,00 |
| 19.08.2025 | 12,44 | 12,68 | 12,30 | 12,39 | 0,24% | 3.082.267,00 |
| 18.08.2025 | 12,19 | 12,40 | 12,09 | 12,36 | 1,56% | 3.085.109,00 |
| 15.08.2025 | 12,33 | 12,37 | 12,16 | 12,17 | -1,30% | 2.323.448,00 |
| 14.08.2025 | 12,23 | 12,35 | 12,02 | 12,33 | -0,08% | 2.726.008,00 |