110,550$
-2,88%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 113,04 | 114,37 | 108,05 | 110,55 | -2,88% | 1.956.916,00 |
| 04.03.2026 | 113,45 | 114,21 | 110,39 | 113,83 | 1,95% | 2.541.542,00 |
| 03.03.2026 | 114,64 | 115,31 | 110,14 | 111,65 | -7,17% | 3.140.171,00 |
| 02.03.2026 | 116,74 | 120,72 | 114,00 | 120,27 | 1,61% | 1.871.824,00 |
| 27.02.2026 | 119,04 | 120,04 | 115,59 | 118,36 | -2,82% | 2.736.178,00 |
| 26.02.2026 | 122,12 | 122,92 | 116,02 | 121,79 | -0,01% | 2.354.424,00 |
| 25.02.2026 | 120,93 | 122,67 | 118,62 | 121,80 | 3,03% | 2.749.404,00 |
| 24.02.2026 | 115,19 | 118,88 | 114,93 | 118,22 | 1,16% | 1.635.951,00 |
| 20.02.2026 | 116,47 | 118,77 | 115,03 | 116,87 | -0,01% | 1.930.644,00 |
| 19.02.2026 | 115,17 | 116,99 | 114,63 | 116,88 | 1,06% | 1.152.010,00 |
| 18.02.2026 | 117,00 | 119,64 | 114,60 | 115,65 | 0,37% | 1.946.373,00 |
| 17.02.2026 | 112,83 | 116,59 | 112,01 | 115,22 | 1,74% | 2.044.916,00 |
| 13.02.2026 | 111,92 | 113,40 | 110,42 | 113,25 | 1,21% | 1.796.868,00 |
| 12.02.2026 | 114,80 | 117,89 | 111,24 | 111,90 | -0,75% | 3.266.925,00 |
| 11.02.2026 | 116,29 | 118,66 | 112,01 | 112,75 | 0,53% | 3.274.083,00 |
| 10.02.2026 | 115,20 | 115,65 | 112,00 | 112,15 | -2,15% | 2.511.067,00 |
| 09.02.2026 | 114,10 | 118,28 | 113,38 | 114,62 | 1,76% | 3.422.752,00 |
| 06.02.2026 | 107,52 | 113,74 | 105,01 | 112,64 | -1,08% | 4.986.280,00 |
| 05.02.2026 | 113,64 | 117,23 | 112,92 | 113,87 | -2,42% | 3.675.367,00 |
| 04.02.2026 | 119,42 | 120,85 | 111,54 | 116,69 | -2,29% | 3.347.634,00 |
| 03.02.2026 | 116,86 | 120,46 | 114,75 | 119,43 | 3,14% | 2.854.101,00 |
| 02.02.2026 | 112,38 | 116,44 | 112,03 | 115,79 | 3,14% | 2.460.980,00 |
| 30.01.2026 | 114,57 | 116,69 | 112,12 | 112,26 | -2,91% | 1.714.750,00 |
| 29.01.2026 | 115,88 | 117,00 | 112,19 | 115,62 | 1,29% | 1.947.607,00 |
| 28.01.2026 | 113,00 | 115,21 | 111,55 | 114,15 | 0,87% | 1.606.303,00 |
| 27.01.2026 | 111,72 | 113,41 | 110,23 | 113,16 | 2,33% | 1.264.499,00 |
| 26.01.2026 | 110,00 | 112,37 | 109,67 | 110,58 | -0,89% | 2.063.657,00 |
| 22.01.2026 | 114,96 | 115,95 | 111,02 | 111,57 | -0,97% | 1.431.957,00 |
| 21.01.2026 | 111,00 | 113,72 | 108,32 | 112,66 | 2,51% | 1.670.166,00 |
| 20.01.2026 | 110,50 | 111,98 | 109,00 | 109,90 | -2,31% | 2.247.181,00 |
| 16.01.2026 | 108,95 | 113,14 | 108,84 | 112,50 | 4,19% | 3.346.223,00 |
| 15.01.2026 | 106,44 | 110,68 | 106,44 | 107,98 | 3,29% | 2.020.676,00 |
| 14.01.2026 | 106,26 | 106,28 | 103,51 | 104,54 | -1,97% | 1.705.711,00 |
| 13.01.2026 | 106,70 | 108,39 | 105,83 | 106,64 | 0,23% | 1.489.990,00 |
| 12.01.2026 | 104,24 | 106,94 | 103,97 | 106,39 | 0,96% | 1.557.157,00 |
| 09.01.2026 | 103,50 | 105,52 | 103,49 | 105,38 | 2,59% | 1.722.674,00 |
| 08.01.2026 | 106,06 | 106,17 | 102,00 | 102,72 | -3,53% | 1.911.159,00 |
| 07.01.2026 | 109,96 | 109,96 | 105,91 | 106,48 | -3,28% | 1.788.614,00 |
| 06.01.2026 | 105,80 | 110,65 | 102,40 | 110,09 | 3,26% | 2.967.437,00 |
| 05.01.2026 | 108,35 | 109,98 | 106,25 | 106,61 | -0,20% | 1.433.984,00 |
| 02.01.2026 | 102,84 | 107,30 | 102,84 | 106,82 | 4,76% | 1.515.818,00 |
| 31.12.2025 | 103,26 | 103,30 | 101,88 | 101,97 | -1,01% | 1.153.555,00 |
| 30.12.2025 | 103,52 | 103,66 | 102,80 | 103,01 | -0,24% | 999.922,00 |
| 29.12.2025 | 103,70 | 104,45 | 102,21 | 103,26 | -0,88% | 927.665,00 |
| 26.12.2025 | 104,31 | 104,76 | 103,17 | 104,18 | 0,20% | 860.946,00 |
| 24.12.2025 | 103,91 | 104,43 | 103,10 | 103,97 | 0,00% | 558.940,00 |
| 23.12.2025 | 102,11 | 104,60 | 102,11 | 103,97 | 1,15% | 1.640.579,00 |
| 22.12.2025 | 103,44 | 103,44 | 101,40 | 102,79 | 1,23% | 1.533.078,00 |
| 19.12.2025 | 99,13 | 102,05 | 98,82 | 101,54 | 3,32% | 3.407.732,00 |
| 18.12.2025 | 97,63 | 100,41 | 96,50 | 98,28 | 3,46% | 4.167.207,00 |
| 17.12.2025 | 102,25 | 102,71 | 93,22 | 94,99 | -7,25% | 4.923.678,00 |
| 16.12.2025 | 102,54 | 103,78 | 100,79 | 102,41 | -0,19% | 1.617.539,00 |
| 15.12.2025 | 103,49 | 103,80 | 102,02 | 102,61 | 0,88% | 2.247.039,00 |
| 12.12.2025 | 108,51 | 108,51 | 100,07 | 101,71 | -6,82% | 3.100.289,00 |
| 11.12.2025 | 107,84 | 109,30 | 104,93 | 109,15 | 0,26% | 1.607.132,00 |
| 10.12.2025 | 107,46 | 109,68 | 106,50 | 108,87 | 1,35% | 3.076.789,00 |
| 09.12.2025 | 107,05 | 108,37 | 105,46 | 107,42 | 0,29% | 2.220.663,00 |
| 08.12.2025 | 107,91 | 109,60 | 107,03 | 107,11 | -0,57% | 1.950.867,00 |
| 05.12.2025 | 108,09 | 108,66 | 106,73 | 107,72 | -0,51% | 1.098.960,00 |
| 04.12.2025 | 105,17 | 108,89 | 104,50 | 108,27 | 3,14% | 1.526.767,00 |
| 03.12.2025 | 104,71 | 105,07 | 102,25 | 104,97 | -0,37% | 1.782.676,00 |
| 02.12.2025 | 106,75 | 107,31 | 104,98 | 105,36 | -0,29% | 1.794.688,00 |
| 01.12.2025 | 105,91 | 106,54 | 104,60 | 105,67 | -1,49% | 1.549.664,00 |
| 28.11.2025 | 106,87 | 107,90 | 106,64 | 107,27 | 0,69% | 790.889,00 |
| 26.11.2025 | 105,50 | 107,70 | 105,44 | 106,53 | 1,52% | 1.614.791,00 |
| 25.11.2025 | 103,69 | 105,47 | 100,74 | 104,93 | 0,80% | 3.538.299,00 |
| 24.11.2025 | 101,26 | 104,58 | 100,75 | 104,10 | 2,54% | 2.640.720,00 |
| 20.11.2025 | 109,75 | 111,19 | 100,60 | 101,52 | -3,99% | 4.677.231,00 |
| 19.11.2025 | 104,67 | 107,50 | 104,39 | 105,74 | 1,37% | 2.103.621,00 |
| 18.11.2025 | 102,58 | 105,56 | 102,08 | 104,31 | 0,21% | 2.309.448,00 |
| 17.11.2025 | 106,25 | 107,83 | 103,68 | 104,09 | -1,73% | 2.131.848,00 |
| 13.11.2025 | 111,00 | 111,25 | 105,22 | 105,92 | -4,97% | 3.340.047,00 |
| 12.11.2025 | 110,33 | 112,46 | 109,69 | 111,46 | 1,71% | 1.697.606,00 |
| 11.11.2025 | 111,15 | 112,24 | 109,51 | 109,59 | -2,44% | 1.456.302,00 |
| 10.11.2025 | 113,60 | 114,15 | 110,84 | 112,33 | 1,17% | 1.610.133,00 |
| 07.11.2025 | 108,10 | 111,08 | 106,41 | 111,03 | 0,96% | 1.743.514,00 |
| 06.11.2025 | 112,72 | 113,04 | 108,87 | 109,97 | -2,25% | 1.329.062,00 |
| 05.11.2025 | 110,43 | 113,48 | 109,34 | 112,50 | 2,63% | 2.189.610,00 |
| 04.11.2025 | 109,46 | 112,38 | 108,50 | 109,62 | -2,44% | 2.480.712,00 |
| 03.11.2025 | 115,41 | 116,00 | 112,06 | 112,36 | -1,74% | 2.758.366,00 |
| 31.10.2025 | 113,00 | 117,52 | 111,25 | 114,35 | 9,58% | 4.307.023,00 |
| 30.10.2025 | 105,81 | 107,59 | 104,02 | 104,35 | -1,82% | 3.085.258,00 |
| 29.10.2025 | 104,99 | 107,75 | 104,49 | 106,28 | 1,98% | 2.231.136,00 |
| 28.10.2025 | 103,45 | 104,70 | 101,21 | 104,22 | 0,30% | 1.935.967,00 |
| 27.10.2025 | 103,29 | 104,29 | 102,56 | 103,91 | 1,67% | 2.236.656,00 |
| 24.10.2025 | 102,80 | 104,30 | 102,14 | 102,20 | 1,57% | 2.562.939,00 |
| 23.10.2025 | 97,75 | 101,05 | 97,58 | 100,62 | 3,81% | 2.292.558,00 |
| 22.10.2025 | 100,54 | 101,28 | 95,15 | 96,93 | -2,73% | 3.396.453,00 |
| 21.10.2025 | 99,74 | 100,54 | 98,27 | 99,65 | -0,58% | 1.781.073,00 |
| 20.10.2025 | 99,95 | 100,68 | 99,06 | 100,23 | 0,91% | 2.135.755,00 |
| 17.10.2025 | 99,27 | 100,82 | 98,34 | 99,33 | -1,20% | 2.398.179,00 |
| 16.10.2025 | 101,57 | 102,31 | 99,86 | 100,54 | -0,55% | 2.273.803,00 |
| 15.10.2025 | 101,47 | 101,84 | 98,81 | 101,10 | 1,60% | 2.336.250,00 |
| 14.10.2025 | 97,63 | 101,19 | 96,91 | 99,51 | 0,01% | 1.195.183,00 |
| 13.10.2025 | 97,93 | 101,37 | 97,38 | 99,50 | 3,67% | 1.652.987,00 |
| 10.10.2025 | 98,38 | 100,22 | 95,88 | 95,98 | -1,79% | 2.175.488,00 |
| 09.10.2025 | 98,77 | 99,32 | 97,63 | 97,73 | -1,00% | 2.436.023,00 |
| 08.10.2025 | 96,35 | 98,94 | 95,90 | 98,72 | 2,83% | 2.818.011,00 |
| 07.10.2025 | 98,58 | 99,17 | 95,10 | 96,00 | -2,04% | 1.982.103,00 |
| 06.10.2025 | 99,21 | 100,49 | 97,98 | 98,00 | -1,44% | 1.793.336,00 |