90,080$
2,34%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 88,87 | 91,52 | 87,75 | 90,08 | 2,34% | 1.701.027,00 |
| 21.08.2025 | 87,63 | 88,89 | 87,29 | 88,02 | -0,02% | 1.196.000,00 |
| 20.08.2025 | 87,39 | 88,29 | 85,72 | 88,04 | -0,12% | 2.766.811,00 |
| 19.08.2025 | 89,55 | 89,55 | 87,62 | 88,15 | -1,41% | 1.519.239,00 |
| 18.08.2025 | 87,75 | 89,49 | 87,75 | 89,41 | 1,59% | 1.289.908,00 |
| 15.08.2025 | 89,80 | 89,93 | 87,59 | 88,01 | -1,99% | 1.408.285,00 |
| 14.08.2025 | 90,02 | 90,64 | 89,09 | 89,80 | -0,89% | 1.428.687,00 |
| 13.08.2025 | 92,51 | 92,75 | 89,00 | 90,61 | -1,34% | 1.755.548,00 |
| 12.08.2025 | 89,43 | 92,02 | 89,43 | 91,84 | 3,47% | 1.960.389,00 |
| 11.08.2025 | 88,52 | 89,70 | 88,00 | 88,76 | 0,09% | 1.442.300,00 |
| 08.08.2025 | 89,53 | 89,98 | 88,48 | 88,68 | -0,47% | 2.085.443,00 |
| 07.08.2025 | 91,54 | 91,55 | 88,17 | 89,10 | -1,26% | 2.491.903,00 |
| 06.08.2025 | 89,65 | 90,28 | 88,20 | 90,24 | 0,57% | 1.651.668,00 |
| 05.08.2025 | 89,49 | 90,50 | 87,81 | 89,73 | -0,84% | 2.697.250,00 |
| 04.08.2025 | 90,56 | 91,52 | 88,50 | 90,49 | 0,68% | 4.316.411,00 |
| 01.08.2025 | 88,46 | 89,91 | 84,99 | 89,88 | 14,61% | 6.166.126,00 |
| 31.07.2025 | 78,96 | 80,65 | 78,11 | 78,42 | -0,38% | 3.964.301,00 |
| 30.07.2025 | 79,80 | 80,75 | 78,03 | 78,72 | -1,25% | 2.508.877,00 |
| 29.07.2025 | 79,57 | 80,32 | 78,60 | 79,72 | 0,82% | 2.297.833,00 |
| 28.07.2025 | 79,54 | 79,54 | 78,08 | 79,07 | 0,69% | 1.705.396,00 |
| 25.07.2025 | 77,60 | 78,85 | 77,09 | 78,53 | 1,87% | 1.984.923,00 |
| 24.07.2025 | 76,67 | 77,91 | 76,23 | 77,09 | 0,60% | 1.480.111,00 |
| 23.07.2025 | 75,81 | 77,57 | 75,81 | 76,63 | 2,68% | 1.382.970,00 |
| 22.07.2025 | 74,88 | 75,25 | 73,05 | 74,63 | -0,44% | 1.450.161,00 |
| 21.07.2025 | 76,26 | 76,38 | 74,79 | 74,96 | -1,25% | 1.521.568,00 |
| 18.07.2025 | 77,48 | 77,70 | 75,49 | 75,91 | -1,71% | 1.572.867,00 |
| 17.07.2025 | 74,93 | 77,50 | 74,76 | 77,23 | 3,69% | 2.103.648,00 |
| 16.07.2025 | 74,76 | 74,76 | 72,94 | 74,48 | -0,09% | 1.613.235,00 |
| 15.07.2025 | 75,99 | 76,96 | 74,13 | 74,55 | -0,56% | 1.341.872,00 |
| 14.07.2025 | 74,86 | 75,32 | 74,02 | 74,97 | 0,13% | 1.184.393,00 |
| 11.07.2025 | 74,02 | 75,02 | 73,40 | 74,87 | 0,27% | 1.667.382,00 |
| 10.07.2025 | 75,19 | 75,61 | 68,90 | 74,67 | -0,70% | 6.466.267,00 |
| 09.07.2025 | 75,58 | 75,58 | 74,05 | 75,20 | 1,35% | 1.288.127,00 |
| 08.07.2025 | 74,70 | 75,20 | 73,93 | 74,20 | -0,42% | 2.000.654,00 |
| 07.07.2025 | 74,70 | 75,10 | 73,67 | 74,51 | -0,53% | 1.691.061,00 |
| 03.07.2025 | 74,05 | 75,07 | 73,57 | 74,91 | 2,00% | 994.032,00 |
| 02.07.2025 | 72,69 | 73,65 | 71,96 | 73,44 | 1,77% | 2.317.016,00 |
| 01.07.2025 | 72,92 | 73,06 | 71,30 | 72,16 | -1,49% | 2.361.602,00 |
| 30.06.2025 | 73,41 | 73,63 | 72,70 | 73,25 | -0,14% | 1.276.000,00 |
| 27.06.2025 | 74,18 | 74,75 | 72,94 | 73,35 | 0,30% | 1.997.265,00 |
| 26.06.2025 | 72,62 | 73,72 | 72,27 | 73,13 | 1,57% | 1.473.027,00 |
| 25.06.2025 | 72,94 | 72,97 | 71,77 | 72,00 | -0,47% | 1.752.765,00 |
| 24.06.2025 | 70,81 | 72,56 | 70,81 | 72,34 | 2,25% | 1.535.138,00 |
| 23.06.2025 | 70,05 | 70,86 | 68,60 | 70,75 | 0,70% | 1.385.351,00 |
| 20.06.2025 | 70,95 | 71,23 | 69,79 | 70,26 | -0,30% | 1.628.292,00 |
| 18.06.2025 | 69,60 | 71,52 | 69,60 | 70,47 | 0,92% | 1.269.217,00 |
| 17.06.2025 | 70,02 | 70,88 | 69,51 | 69,83 | -0,81% | 1.609.747,00 |
| 16.06.2025 | 69,18 | 70,88 | 69,18 | 70,40 | 3,33% | 1.775.064,00 |
| 13.06.2025 | 68,28 | 69,45 | 67,79 | 68,13 | -2,34% | 1.101.463,00 |
| 12.06.2025 | 67,63 | 70,25 | 67,40 | 69,76 | 1,69% | 2.368.736,00 |
| 11.06.2025 | 68,35 | 69,68 | 67,87 | 68,60 | 0,94% | 1.674.156,00 |
| 10.06.2025 | 68,83 | 68,83 | 67,21 | 67,96 | -0,53% | 1.307.473,00 |
| 09.06.2025 | 68,59 | 69,18 | 68,08 | 68,32 | 0,44% | 1.814.249,00 |
| 06.06.2025 | 67,41 | 68,39 | 67,18 | 68,02 | 2,56% | 1.472.234,00 |
| 05.06.2025 | 66,59 | 66,75 | 65,84 | 66,32 | -0,05% | 1.249.221,00 |
| 04.06.2025 | 66,23 | 66,94 | 66,10 | 66,35 | 0,20% | 1.070.833,00 |
| 03.06.2025 | 65,12 | 66,70 | 64,92 | 66,22 | 2,44% | 2.032.759,00 |
| 02.06.2025 | 65,61 | 66,08 | 63,60 | 64,64 | -1,76% | 2.322.820,00 |
| 30.05.2025 | 66,14 | 66,40 | 64,56 | 65,80 | -1,10% | 2.447.624,00 |
| 29.05.2025 | 67,50 | 67,60 | 65,81 | 66,53 | 0,56% | 1.144.010,00 |
| 28.05.2025 | 66,99 | 67,15 | 65,88 | 66,16 | -1,15% | 1.233.362,00 |
| 27.05.2025 | 66,18 | 67,17 | 65,50 | 66,93 | 2,61% | 1.591.994,00 |
| 23.05.2025 | 63,16 | 65,63 | 63,16 | 65,23 | 0,62% | 1.257.109,00 |
| 22.05.2025 | 63,97 | 65,40 | 63,15 | 64,83 | 1,27% | 1.556.283,00 |
| 21.05.2025 | 65,45 | 65,77 | 63,94 | 64,02 | -3,16% | 1.471.727,00 |
| 20.05.2025 | 66,58 | 66,90 | 65,95 | 66,11 | -0,68% | 1.144.095,00 |
| 19.05.2025 | 65,84 | 67,20 | 65,63 | 66,56 | -1,48% | 1.182.648,00 |
| 16.05.2025 | 67,25 | 67,70 | 66,46 | 67,56 | 1,06% | 1.557.127,00 |
| 15.05.2025 | 67,40 | 68,23 | 66,33 | 66,85 | -2,12% | 2.573.857,00 |
| 14.05.2025 | 68,31 | 68,82 | 67,84 | 68,30 | 0,29% | 2.324.461,00 |
| 13.05.2025 | 67,08 | 69,22 | 66,58 | 68,10 | 2,34% | 3.973.170,00 |
| 12.05.2025 | 65,63 | 66,78 | 64,62 | 66,54 | 8,23% | 3.515.554,00 |
| 09.05.2025 | 61,43 | 61,75 | 60,63 | 61,48 | 1,22% | 1.659.595,00 |
| 08.05.2025 | 61,22 | 61,65 | 60,46 | 60,74 | 1,00% | 1.661.487,00 |
| 07.05.2025 | 60,55 | 60,95 | 59,73 | 60,14 | -0,27% | 1.711.601,00 |
| 06.05.2025 | 60,24 | 61,07 | 59,57 | 60,30 | -1,24% | 2.645.258,00 |
| 05.05.2025 | 59,30 | 61,64 | 59,29 | 61,06 | 2,42% | 3.329.136,00 |
| 02.05.2025 | 59,89 | 60,82 | 57,86 | 59,62 | 5,73% | 3.383.920,00 |
| 01.05.2025 | 56,20 | 57,55 | 55,63 | 56,39 | 2,70% | 3.367.856,00 |
| 30.04.2025 | 53,66 | 54,94 | 53,03 | 54,91 | -0,13% | 2.713.093,00 |
| 29.04.2025 | 54,00 | 55,27 | 53,92 | 54,98 | 0,77% | 1.724.642,00 |
| 28.04.2025 | 54,71 | 55,78 | 53,61 | 54,56 | -0,44% | 2.570.046,00 |
| 25.04.2025 | 54,46 | 55,45 | 54,21 | 54,80 | 0,27% | 1.859.640,00 |
| 24.04.2025 | 52,99 | 54,93 | 52,60 | 54,65 | 4,59% | 1.804.724,00 |
| 23.04.2025 | 53,68 | 55,28 | 52,06 | 52,25 | 3,98% | 2.518.022,00 |
| 22.04.2025 | 49,13 | 50,59 | 49,01 | 50,25 | 3,97% | 1.889.532,00 |
| 21.04.2025 | 49,35 | 49,35 | 47,86 | 48,33 | -3,03% | 1.698.124,00 |
| 17.04.2025 | 49,97 | 50,46 | 49,21 | 49,84 | 0,50% | 1.834.997,00 |
| 16.04.2025 | 49,63 | 50,74 | 48,78 | 49,59 | -1,84% | 1.809.537,00 |
| 15.04.2025 | 50,28 | 51,36 | 50,06 | 50,52 | 1,10% | 1.662.776,00 |
| 14.04.2025 | 50,49 | 51,04 | 49,45 | 49,97 | 0,22% | 1.956.524,00 |
| 11.04.2025 | 48,95 | 50,23 | 47,76 | 49,86 | 1,20% | 2.799.534,00 |
| 10.04.2025 | 49,62 | 50,92 | 48,07 | 49,27 | -5,01% | 2.246.244,00 |
| 09.04.2025 | 44,74 | 52,19 | 44,56 | 51,87 | 14,76% | 3.262.186,00 |
| 08.04.2025 | 48,51 | 48,89 | 44,29 | 45,20 | -2,25% | 2.696.371,00 |
| 07.04.2025 | 43,07 | 48,15 | 41,71 | 46,24 | 2,21% | 4.169.515,00 |
| 04.04.2025 | 45,82 | 45,98 | 41,90 | 45,24 | -6,37% | 5.399.769,00 |
| 03.04.2025 | 50,99 | 51,81 | 47,85 | 48,32 | -12,03% | 3.196.360,00 |
| 02.04.2025 | 51,86 | 55,06 | 51,76 | 54,93 | 3,21% | 1.738.801,00 |
| 01.04.2025 | 51,61 | 53,45 | 51,18 | 53,22 | 1,53% | 1.885.978,00 |