NVR Inc.
[WKN: 888265 | ISIN: US62944T1051]
Aktienkurse
7.302,070$ 1,23%
Echtzeit-Aktienkurs NVR Inc.
Bid: Ask:

Aktienkurse zur NVR Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 7.176,79 7.328,41 7.175,00 7.302,07 1,23% 14.567,00
01.04.2025 7.265,11 7.301,00 7.166,20 7.213,62 -0,42% 17.737,00
31.03.2025 7.140,00 7.286,33 7.140,00 7.244,39 0,87% 34.245,00
28.03.2025 7.346,33 7.386,77 7.154,83 7.181,68 -1,82% 19.477,00
27.03.2025 7.314,92 7.366,02 7.275,79 7.314,44 -0,01% 14.077,00
26.03.2025 7.321,41 7.415,96 7.258,60 7.314,92 -0,09% 14.382,00
25.03.2025 7.275,00 7.390,90 7.260,44 7.321,35 -0,55% 18.986,00
24.03.2025 7.232,51 7.361,52 7.229,46 7.361,52 2,46% 24.725,00
21.03.2025 7.120,50 7.257,53 7.120,50 7.184,79 -1,42% 62.741,00
20.03.2025 7.314,96 7.415,11 7.265,07 7.287,92 0,18% 27.379,00
19.03.2025 7.215,87 7.300,50 7.136,12 7.274,85 1,29% 23.945,00
18.03.2025 7.201,02 7.262,10 7.128,73 7.182,51 -0,43% 19.603,00
17.03.2025 7.305,59 7.305,59 7.174,47 7.213,25 -0,32% 19.951,00
14.03.2025 7.200,00 7.264,44 7.164,10 7.236,53 1,48% 18.516,00
13.03.2025 7.270,00 7.374,40 7.017,64 7.130,75 -2,99% 40.243,00
12.03.2025 7.480,00 7.480,00 7.247,39 7.350,48 -0,15% 30.287,00
11.03.2025 7.517,86 7.546,33 7.330,94 7.361,22 -1,90% 27.596,00
10.03.2025 7.483,75 7.626,14 7.401,34 7.503,42 1,49% 32.690,00
07.03.2025 7.537,46 7.551,24 7.315,43 7.393,21 -1,36% 33.071,00
06.03.2025 7.426,39 7.557,00 7.396,52 7.494,92 1,45% 32.821,00
05.03.2025 7.248,00 7.416,71 7.220,89 7.387,79 2,58% 35.505,00
04.03.2025 7.216,89 7.283,93 7.127,60 7.201,71 0,02% 27.138,00
03.03.2025 7.230,01 7.333,35 7.156,24 7.200,29 -0,63% 24.870,00
28.02.2025 7.202,50 7.250,80 7.150,10 7.245,58 0,89% 37.422,00
27.02.2025 7.213,00 7.275,00 7.174,18 7.181,95 -0,38% 23.951,00
26.02.2025 7.283,96 7.316,65 7.172,21 7.209,67 -1,71% 29.520,00
25.02.2025 7.208,37 7.394,33 7.104,14 7.335,40 3,87% 25.892,00
24.02.2025 7.087,54 7.110,48 7.015,00 7.062,02 -0,46% 22.989,00
21.02.2025 7.230,02 7.280,00 7.075,00 7.094,80 -2,25% 31.711,00
20.02.2025 7.115,02 7.263,81 7.115,02 7.258,00 1,13% 19.898,00
19.02.2025 7.101,77 7.202,30 7.073,38 7.176,91 -1,19% 37.593,00
18.02.2025 7.333,36 7.347,81 7.192,17 7.263,40 -1,39% 40.490,00
14.02.2025 7.385,00 7.450,00 7.336,55 7.365,72 0,33% 21.327,00
13.02.2025 7.310,00 7.361,82 7.297,31 7.341,48 0,56% 20.862,00
12.02.2025 7.410,00 7.439,85 7.278,60 7.300,37 -2,59% 19.883,00
11.02.2025 7.455,34 7.585,38 7.455,34 7.494,36 -0,31% 19.134,00
10.02.2025 7.619,77 7.640,89 7.475,20 7.518,00 -0,53% 29.174,00
07.02.2025 7.768,58 7.773,91 7.515,35 7.558,05 -2,35% 27.946,00
06.02.2025 7.752,07 7.855,18 7.729,33 7.739,75 -0,65% 26.248,00
05.02.2025 7.848,31 7.891,59 7.768,47 7.790,00 0,02% 22.146,00
04.02.2025 7.710,00 7.804,72 7.666,00 7.788,55 0,66% 22.808,00
03.02.2025 7.887,19 7.915,02 7.712,52 7.737,50 -3,48% 25.002,00
31.01.2025 8.116,91 8.179,95 7.992,75 8.016,18 -1,53% 24.481,00
30.01.2025 7.998,00 8.205,76 7.998,00 8.140,57 2,20% 21.982,00
29.01.2025 8.058,46 8.065,02 7.961,08 7.965,01 -1,23% 20.817,00
28.01.2025 8.410,00 8.474,24 8.030,31 8.064,09 -3,80% 30.006,00
27.01.2025 8.328,00 8.480,36 8.265,00 8.382,63 2,22% 37.667,00
24.01.2025 8.400,00 8.400,00 8.200,56 8.200,56 -1,73% 25.280,00
23.01.2025 8.367,08 8.411,61 8.276,90 8.345,35 -0,43% 16.109,00
22.01.2025 8.326,68 8.392,64 8.286,00 8.381,50 0,41% 21.801,00
21.01.2025 8.459,48 8.602,13 8.304,77 8.347,05 -0,19% 28.204,00
17.01.2025 8.500,00 8.500,05 8.340,80 8.362,86 0,08% 56.741,00
16.01.2025 8.250,73 8.372,63 8.164,63 8.355,81 1,17% 31.658,00
15.01.2025 8.342,16 8.388,00 8.225,00 8.259,08 1,42% 21.278,00
14.01.2025 8.087,52 8.174,11 8.063,50 8.143,64 2,28% 23.919,00
13.01.2025 7.843,52 7.992,97 7.814,00 7.962,00 1,49% 27.182,00
10.01.2025 7.900,00 7.918,69 7.802,43 7.845,22 -2,01% 25.733,00
08.01.2025 7.902,00 8.060,50 7.833,00 8.005,95 1,38% 29.320,00
07.01.2025 8.059,95 8.059,95 7.866,87 7.897,00 -1,15% 27.217,00
06.01.2025 8.071,01 8.226,05 7.907,49 7.988,67 -1,02% 46.970,00
03.01.2025 8.004,99 8.164,90 8.000,00 8.070,60 1,01% 18.024,00
02.01.2025 8.178,85 8.255,50 7.920,25 7.989,89 -2,31% 27.353,00
31.12.2024 8.218,82 8.245,55 8.160,00 8.178,90 0,03% 18.135,00
30.12.2024 8.161,99 8.207,50 8.086,58 8.176,46 -0,39% 22.226,00
27.12.2024 8.224,54 8.338,80 8.147,32 8.208,39 -0,43% 14.544,00
26.12.2024 8.242,13 8.299,25 8.130,50 8.243,99 -0,19% 14.942,00
24.12.2024 8.211,76 8.277,55 8.175,01 8.259,37 0,45% 8.834,00
23.12.2024 8.230,00 8.267,93 8.141,18 8.222,52 -0,66% 18.783,00
20.12.2024 8.176,13 8.323,25 8.105,00 8.276,78 2,17% 60.842,00
19.12.2024 8.095,00 8.165,02 7.986,00 8.101,21 -1,41% 29.455,00
18.12.2024 8.519,50 8.605,00 8.188,67 8.217,15 -2,97% 32.684,00
17.12.2024 8.464,00 8.599,00 8.456,44 8.468,49 -0,52% 27.426,00
16.12.2024 8.638,51 8.724,65 8.512,39 8.512,39 -0,88% 22.466,00
13.12.2024 8.755,12 8.780,00 8.551,50 8.587,63 -2,38% 23.606,00
12.12.2024 8.842,51 8.915,67 8.769,96 8.796,60 -0,59% 20.269,00
11.12.2024 8.907,20 8.989,75 8.805,00 8.848,69 -0,10% 31.357,00
10.12.2024 9.002,00 9.068,15 8.840,77 8.857,62 -2,88% 20.365,00
09.12.2024 8.967,12 9.127,45 8.967,12 9.120,01 1,94% 18.953,00
06.12.2024 9.099,99 9.099,99 8.900,00 8.946,33 -0,10% 21.524,00
05.12.2024 9.000,00 9.143,28 8.949,55 8.955,01 -1,05% 15.773,00
04.12.2024 9.200,00 9.200,00 9.038,00 9.049,96 -1,47% 17.975,00
03.12.2024 9.111,70 9.256,14 9.111,70 9.184,92 0,05% 17.750,00
02.12.2024 9.195,57 9.245,73 9.100,00 9.180,00 -0,60% 22.477,00
29.11.2024 9.215,95 9.280,15 9.197,14 9.235,58 0,46% 13.607,00
27.11.2024 9.294,00 9.300,00 9.171,06 9.193,62 -0,31% 12.409,00
26.11.2024 9.200,00 9.260,99 9.150,00 9.222,00 -0,76% 19.190,00
25.11.2024 9.090,92 9.376,75 9.060,42 9.293,06 3,17% 45.503,00
22.11.2024 8.953,47 9.052,53 8.850,00 9.007,24 0,08% 23.517,00
20.11.2024 8.899,00 9.021,51 8.896,26 9.000,00 0,50% 25.452,00
19.11.2024 8.805,00 8.975,00 8.734,36 8.955,13 1,01% 21.661,00
18.11.2024 9.021,26 9.030,40 8.810,00 8.865,63 -1,78% 25.614,00
15.11.2024 9.112,01 9.193,08 8.978,51 9.026,00 -1,67% 17.664,00
14.11.2024 9.170,00 9.257,57 9.135,00 9.179,61 0,81% 19.774,00
13.11.2024 9.165,27 9.246,35 9.102,22 9.105,67 -0,09% 13.556,00
12.11.2024 9.200,00 9.204,26 9.041,12 9.114,26 -1,46% 25.262,00
11.11.2024 9.275,00 9.367,26 9.187,49 9.249,26 -0,62% 17.079,00
08.11.2024 9.229,30 9.347,78 9.187,50 9.306,94 0,93% 16.265,00
07.11.2024 9.243,31 9.349,14 9.075,00 9.221,23 0,20% 14.222,00
06.11.2024 9.344,86 9.344,86 9.038,70 9.202,54 -2,68% 20.446,00
05.11.2024 9.200,00 9.527,85 9.198,43 9.455,81 2,13% 11.647,00