19,960$
-1,48%
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% | 2.513.030,00 |
| 27.05.2026 | 20,70 | 20,70 | 19,89 | 20,23 | -4,21% | 3.941.842,00 |
| 26.05.2026 | 20,74 | 21,31 | 20,72 | 21,12 | 1,49% | 2.076.349,00 |
| 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% | 2.699.930,00 |
| 20.05.2026 | 21,10 | 21,37 | 20,92 | 21,15 | 0,91% | 3.130.811,00 |
| 19.05.2026 | 21,23 | 21,33 | 20,78 | 20,96 | -0,99% | 3.399.011,00 |
| 18.05.2026 | 20,32 | 21,24 | 20,29 | 21,17 | 3,93% | 4.469.387,00 |
| 15.05.2026 | 20,56 | 20,63 | 20,30 | 20,37 | -1,16% | 4.106.075,00 |
| 14.05.2026 | 20,49 | 20,73 | 20,42 | 20,61 | 0,59% | 3.423.886,00 |
| 13.05.2026 | 20,60 | 20,73 | 20,05 | 20,49 | -0,24% | 5.810.039,00 |
| 12.05.2026 | 19,85 | 20,71 | 19,77 | 20,54 | 3,89% | 7.450.954,00 |
| 11.05.2026 | 19,41 | 19,86 | 19,40 | 19,77 | 2,70% | 3.178.613,00 |
| 08.05.2026 | 19,48 | 19,61 | 19,14 | 19,25 | -0,26% | 3.093.503,00 |
| 07.05.2026 | 19,80 | 19,87 | 19,21 | 19,30 | -4,36% | 8.823.720,00 |
| 06.05.2026 | 19,75 | 20,33 | 19,74 | 20,18 | 0,30% | 5.664.765,00 |
| 05.05.2026 | 20,15 | 20,28 | 19,84 | 20,12 | 0,85% | 4.328.661,00 |
| 04.05.2026 | 19,79 | 19,96 | 19,64 | 19,95 | 0,45% | 3.546.603,00 |
| 01.05.2026 | 20,25 | 20,29 | 19,58 | 19,86 | -2,93% | 4.660.842,00 |
| 30.04.2026 | 20,62 | 20,79 | 20,42 | 20,46 | -1,45% | 4.480.510,00 |
| 29.04.2026 | 20,32 | 20,78 | 20,25 | 20,76 | 2,32% | 5.368.449,00 |
| 28.04.2026 | 20,02 | 20,55 | 19,81 | 20,29 | -2,55% | 10.219.519,00 |
| 27.04.2026 | 20,66 | 20,93 | 20,43 | 20,82 | 1,56% | 6.154.390,00 |
| 24.04.2026 | 20,38 | 20,66 | 20,18 | 20,50 | 1,38% | 6.666.161,00 |
| 23.04.2026 | 19,88 | 20,52 | 19,88 | 20,22 | 2,28% | 3.620.568,00 |
| 22.04.2026 | 19,85 | 20,06 | 19,68 | 19,77 | 0,92% | 2.919.904,00 |
| 21.04.2026 | 19,40 | 19,79 | 19,40 | 19,59 | 2,35% | 2.897.283,00 |
| 20.04.2026 | 19,08 | 19,36 | 18,69 | 19,14 | 0,21% | 5.172.405,00 |
| 17.04.2026 | 18,68 | 19,29 | 18,62 | 19,10 | -0,42% | 5.157.328,00 |
| 16.04.2026 | 18,99 | 19,60 | 18,97 | 19,18 | 0,84% | 5.525.069,00 |
| 15.04.2026 | 18,70 | 19,10 | 18,68 | 19,02 | -0,42% | 6.572.532,00 |
| 14.04.2026 | 19,29 | 19,42 | 19,06 | 19,10 | -2,70% | 6.697.771,00 |
| 13.04.2026 | 19,59 | 19,70 | 19,39 | 19,63 | 0,72% | 3.281.609,00 |
| 10.04.2026 | 19,58 | 19,84 | 19,43 | 19,49 | -0,51% | 2.712.095,00 |
| 09.04.2026 | 19,18 | 19,74 | 19,18 | 19,59 | 2,35% | 3.726.809,00 |
| 08.04.2026 | 19,08 | 19,32 | 18,87 | 19,14 | -2,15% | 7.534.656,00 |
| 07.04.2026 | 18,95 | 19,60 | 18,93 | 19,56 | 3,88% | 4.559.401,00 |
| 06.04.2026 | 18,75 | 18,98 | 18,66 | 18,83 | 0,27% | 3.148.352,00 |
| 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% | 4.511.468,00 |
| 31.03.2026 | 18,70 | 19,17 | 18,57 | 18,81 | 1,35% | 5.365.925,00 |
| 30.03.2026 | 20,01 | 20,18 | 18,49 | 18,56 | -6,64% | 6.299.436,00 |
| 27.03.2026 | 19,88 | 20,18 | 19,81 | 19,88 | -0,20% | 4.461.311,00 |
| 26.03.2026 | 19,54 | 19,95 | 19,54 | 19,92 | 1,53% | 3.406.605,00 |
| 25.03.2026 | 19,46 | 19,76 | 19,46 | 19,62 | 0,56% | 3.503.154,00 |
| 24.03.2026 | 19,26 | 19,66 | 19,17 | 19,51 | 1,19% | 4.756.051,00 |
| 23.03.2026 | 18,86 | 19,57 | 18,73 | 19,28 | 3,21% | 6.231.784,00 |
| 20.03.2026 | 18,70 | 18,95 | 18,45 | 18,68 | 0,48% | 8.051.506,00 |
| 19.03.2026 | 18,21 | 18,79 | 17,82 | 18,59 | 1,86% | 9.979.452,00 |
| 18.03.2026 | 18,65 | 18,74 | 18,18 | 18,25 | -2,20% | 5.329.640,00 |
| 17.03.2026 | 18,39 | 18,86 | 18,36 | 18,66 | 2,58% | 4.973.097,00 |
| 16.03.2026 | 18,39 | 18,55 | 18,11 | 18,19 | -1,30% | 3.435.202,00 |
| 13.03.2026 | 18,47 | 18,60 | 18,18 | 18,43 | -1,55% | 4.468.944,00 |
| 12.03.2026 | 19,11 | 19,11 | 18,37 | 18,72 | -2,09% | 4.778.548,00 |
| 11.03.2026 | 18,76 | 19,34 | 18,61 | 19,12 | 1,49% | 3.187.700,00 |
| 10.03.2026 | 18,78 | 19,46 | 18,74 | 18,84 | -0,63% | 4.092.997,00 |
| 09.03.2026 | 18,33 | 19,06 | 18,22 | 18,96 | 2,10% | 4.482.588,00 |
| 06.03.2026 | 18,91 | 19,00 | 18,45 | 18,57 | -2,01% | 3.957.581,00 |
| 05.03.2026 | 19,54 | 19,67 | 18,84 | 18,95 | -2,87% | 5.985.548,00 |
| 04.03.2026 | 19,44 | 19,72 | 19,27 | 19,51 | 0,36% | 6.579.835,00 |
| 03.03.2026 | 19,71 | 19,89 | 19,21 | 19,44 | -2,95% | 5.173.995,00 |
| 02.03.2026 | 20,64 | 20,69 | 19,89 | 20,03 | -1,14% | 4.370.027,00 |
| 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% | 3.334.125,00 |
| 25.02.2026 | 20,75 | 20,77 | 19,75 | 20,16 | -2,28% | 4.508.068,00 |
| 24.02.2026 | 20,40 | 20,86 | 20,22 | 20,63 | 1,73% | 4.428.437,00 |
| 23.02.2026 | 20,19 | 20,60 | 19,73 | 20,28 | -0,54% | 4.515.959,00 |
| 20.02.2026 | 20,11 | 20,47 | 19,87 | 20,39 | 0,74% | 5.050.682,00 |
| 19.02.2026 | 20,11 | 20,35 | 19,93 | 20,24 | 1,25% | 5.149.400,00 |
| 18.02.2026 | 19,38 | 20,11 | 19,31 | 19,99 | 4,82% | 4.723.924,00 |
| 17.02.2026 | 19,31 | 19,49 | 18,73 | 19,07 | -0,68% | 4.401.856,00 |
| 13.02.2026 | 18,92 | 19,27 | 18,86 | 19,20 | 1,05% | 5.185.606,00 |
| 12.02.2026 | 19,60 | 19,60 | 18,55 | 19,00 | -2,41% | 4.570.038,00 |
| 11.02.2026 | 18,82 | 19,51 | 18,82 | 19,47 | 4,85% | 5.369.363,00 |
| 10.02.2026 | 19,04 | 19,04 | 18,48 | 18,57 | -2,06% | 3.475.615,00 |
| 09.02.2026 | 18,96 | 19,12 | 18,75 | 18,96 | 0,26% | 5.514.232,00 |
| 06.02.2026 | 18,39 | 19,09 | 18,24 | 18,91 | 3,67% | 7.474.347,00 |
| 05.02.2026 | 18,79 | 19,25 | 18,06 | 18,24 | -5,88% | 11.337.337,00 |
| 04.02.2026 | 19,07 | 19,51 | 18,95 | 19,38 | 3,25% | 8.764.574,00 |
| 03.02.2026 | 18,47 | 18,87 | 18,25 | 18,77 | 2,12% | 4.007.249,00 |
| 02.02.2026 | 17,93 | 18,60 | 17,70 | 18,38 | 0,16% | 4.199.013,00 |
| 30.01.2026 | 18,35 | 18,50 | 18,05 | 18,35 | -1,34% | 4.764.889,00 |
| 29.01.2026 | 18,85 | 19,20 | 18,42 | 18,60 | 1,20% | 5.802.237,00 |
| 28.01.2026 | 19,10 | 19,12 | 18,18 | 18,38 | -2,85% | 4.824.148,00 |
| 27.01.2026 | 18,79 | 19,05 | 18,66 | 18,92 | 1,72% | 4.715.771,00 |
| 26.01.2026 | 18,72 | 18,84 | 18,47 | 18,60 | 0,65% | 4.156.189,00 |
| 22.01.2026 | 18,40 | 18,55 | 18,26 | 18,48 | 0,43% | 3.033.015,00 |
| 21.01.2026 | 18,00 | 18,50 | 18,00 | 18,40 | 4,31% | 5.721.738,00 |
| 20.01.2026 | 17,91 | 18,06 | 17,60 | 17,64 | -2,00% | 3.523.100,00 |
| 16.01.2026 | 17,99 | 18,13 | 17,90 | 18,00 | -0,11% | 3.350.227,00 |
| 15.01.2026 | 17,69 | 18,09 | 17,55 | 18,02 | 1,87% | 4.240.552,00 |
| 14.01.2026 | 17,86 | 18,22 | 17,61 | 17,69 | -0,17% | 6.426.135,00 |
| 13.01.2026 | 17,46 | 17,84 | 17,40 | 17,72 | 2,84% | 4.773.963,00 |
| 12.01.2026 | 17,53 | 17,66 | 17,18 | 17,23 | -1,71% | 5.380.054,00 |
| 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 |