69,550$
-0,09%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 68,75 | 71,17 | 68,44 | 69,55 | -0,09% | 3.141.518,00 |
| 19.12.2024 | 70,29 | 70,66 | 69,02 | 69,61 | 0,46% | 1.611.630,00 |
| 18.12.2024 | 73,25 | 73,29 | 68,96 | 69,29 | -4,59% | 1.541.482,00 |
| 17.12.2024 | 75,10 | 75,10 | 71,92 | 72,62 | -3,98% | 2.219.878,00 |
| 16.12.2024 | 74,92 | 76,00 | 74,62 | 75,63 | 0,80% | 1.305.070,00 |
| 13.12.2024 | 75,60 | 76,48 | 73,97 | 75,03 | -0,74% | 1.332.882,00 |
| 12.12.2024 | 75,17 | 76,05 | 74,91 | 75,59 | 0,36% | 1.204.673,00 |
| 11.12.2024 | 75,40 | 76,01 | 74,01 | 75,32 | 1,18% | 1.539.975,00 |
| 10.12.2024 | 75,61 | 75,63 | 73,73 | 74,44 | -0,84% | 1.222.004,00 |
| 09.12.2024 | 77,20 | 77,25 | 74,49 | 75,07 | -2,37% | 1.424.887,00 |
| 06.12.2024 | 78,04 | 78,09 | 76,54 | 76,89 | -1,03% | 989.556,00 |
| 05.12.2024 | 79,17 | 79,49 | 77,51 | 77,69 | -1,89% | 906.036,00 |
| 04.12.2024 | 78,67 | 81,20 | 78,23 | 79,19 | 1,29% | 1.517.302,00 |
| 03.12.2024 | 77,47 | 78,37 | 77,03 | 78,18 | 0,89% | 863.373,00 |
| 02.12.2024 | 78,60 | 78,97 | 77,32 | 77,49 | -1,05% | 1.398.088,00 |
| 29.11.2024 | 77,33 | 79,44 | 77,33 | 78,31 | 2,31% | 812.675,00 |
| 27.11.2024 | 78,19 | 78,84 | 76,22 | 76,54 | -1,88% | 1.083.246,00 |
| 26.11.2024 | 77,95 | 78,51 | 77,26 | 78,01 | -0,42% | 807.214,00 |
| 25.11.2024 | 79,38 | 80,44 | 77,66 | 78,34 | 0,00% | 1.724.353,00 |
| 22.11.2024 | 78,63 | 79,02 | 77,79 | 78,34 | 5,48% | 1.662.433,00 |
| 20.11.2024 | 75,72 | 76,31 | 73,73 | 74,27 | -1,64% | 1.546.237,00 |
| 19.11.2024 | 72,76 | 76,88 | 72,42 | 75,51 | 2,89% | 2.029.926,00 |
| 18.11.2024 | 73,01 | 73,62 | 72,58 | 73,39 | 0,78% | 2.566.560,00 |
| 15.11.2024 | 74,13 | 74,37 | 72,41 | 72,82 | -1,53% | 2.376.216,00 |
| 14.11.2024 | 76,77 | 77,38 | 73,92 | 73,95 | -3,45% | 1.560.898,00 |
| 13.11.2024 | 76,14 | 77,04 | 76,03 | 76,59 | 0,82% | 1.321.787,00 |
| 12.11.2024 | 76,67 | 77,15 | 75,29 | 75,97 | -1,50% | 1.254.099,00 |
| 11.11.2024 | 78,06 | 78,20 | 76,76 | 77,13 | 0,23% | 993.514,00 |
| 08.11.2024 | 77,56 | 77,73 | 75,94 | 76,95 | -1,08% | 1.596.455,00 |
| 07.11.2024 | 77,30 | 78,85 | 76,67 | 77,79 | 0,93% | 3.224.314,00 |
| 06.11.2024 | 73,94 | 77,27 | 72,43 | 77,07 | 10,48% | 2.818.661,00 |
| 05.11.2024 | 68,60 | 70,45 | 68,42 | 69,76 | 1,41% | 2.096.397,00 |
| 04.11.2024 | 68,44 | 69,73 | 68,19 | 68,79 | 0,75% | 3.531.242,00 |
| 01.11.2024 | 71,91 | 74,50 | 66,28 | 68,28 | -8,44% | 6.677.839,00 |
| 31.10.2024 | 73,56 | 74,77 | 73,47 | 74,57 | 0,00% | 3.315.543,00 |
| 30.10.2024 | 73,88 | 75,13 | 73,33 | 74,57 | -0,03% | 1.707.996,00 |
| 29.10.2024 | 73,93 | 74,89 | 72,90 | 74,59 | -0,32% | 1.143.013,00 |
| 28.10.2024 | 74,03 | 75,35 | 73,64 | 74,83 | 2,03% | 1.437.851,00 |
| 25.10.2024 | 74,49 | 75,20 | 73,13 | 73,34 | -1,08% | 1.141.195,00 |
| 24.10.2024 | 73,25 | 74,27 | 72,71 | 74,14 | 1,53% | 1.385.645,00 |
| 23.10.2024 | 72,53 | 74,13 | 71,97 | 73,02 | -0,56% | 1.027.380,00 |
| 22.10.2024 | 73,60 | 74,05 | 72,92 | 73,43 | -1,69% | 943.690,00 |
| 21.10.2024 | 75,37 | 75,63 | 74,36 | 74,69 | -0,82% | 716.800,00 |
| 18.10.2024 | 76,14 | 76,14 | 74,92 | 75,31 | -1,04% | 1.077.116,00 |
| 17.10.2024 | 75,11 | 76,36 | 74,71 | 76,10 | 2,41% | 1.710.312,00 |
| 16.10.2024 | 73,97 | 74,69 | 73,06 | 74,31 | 1,29% | 1.262.379,00 |
| 15.10.2024 | 74,92 | 75,25 | 73,19 | 73,36 | -2,34% | 1.459.921,00 |
| 14.10.2024 | 73,60 | 75,42 | 73,30 | 75,12 | 3,09% | 1.722.082,00 |
| 11.10.2024 | 72,13 | 73,21 | 71,83 | 72,87 | 1,11% | 1.388.728,00 |
| 10.10.2024 | 71,30 | 72,18 | 70,29 | 72,07 | 0,43% | 1.398.727,00 |
| 09.10.2024 | 70,88 | 72,07 | 70,77 | 71,76 | 1,56% | 1.444.835,00 |
| 08.10.2024 | 72,00 | 72,40 | 70,48 | 70,66 | -1,53% | 1.377.868,00 |
| 07.10.2024 | 69,04 | 71,98 | 69,04 | 71,76 | 2,99% | 2.659.434,00 |
| 04.10.2024 | 69,16 | 69,71 | 68,23 | 69,68 | 2,94% | 1.425.539,00 |
| 03.10.2024 | 68,16 | 68,35 | 67,11 | 67,69 | -0,63% | 1.132.786,00 |
| 02.10.2024 | 68,41 | 69,48 | 67,98 | 68,12 | -1,00% | 937.342,00 |
| 01.10.2024 | 70,25 | 70,57 | 68,42 | 68,81 | -2,06% | 1.080.021,00 |
| 30.09.2024 | 70,54 | 70,54 | 69,27 | 70,26 | -0,93% | 1.490.007,00 |
| 27.09.2024 | 71,49 | 71,70 | 70,42 | 70,92 | 0,17% | 1.356.750,00 |
| 26.09.2024 | 70,79 | 71,46 | 69,95 | 70,80 | 1,64% | 1.439.805,00 |
| 25.09.2024 | 69,99 | 70,71 | 69,32 | 69,66 | 0,16% | 1.386.652,00 |
| 24.09.2024 | 70,50 | 70,88 | 69,44 | 69,55 | -1,11% | 1.908.776,00 |
| 23.09.2024 | 70,76 | 71,69 | 70,30 | 70,33 | -0,18% | 1.433.930,00 |
| 20.09.2024 | 70,20 | 71,05 | 69,95 | 70,46 | -0,01% | 2.624.965,00 |
| 19.09.2024 | 69,26 | 70,68 | 68,38 | 70,47 | 5,18% | 2.437.062,00 |
| 18.09.2024 | 66,64 | 69,03 | 66,56 | 67,00 | 0,66% | 1.442.295,00 |
| 17.09.2024 | 66,00 | 66,88 | 65,41 | 66,56 | 1,23% | 1.380.693,00 |
| 16.09.2024 | 65,77 | 66,70 | 65,22 | 65,75 | -0,12% | 1.155.558,00 |
| 13.09.2024 | 65,28 | 66,61 | 64,58 | 65,83 | 1,98% | 1.409.300,00 |
| 12.09.2024 | 63,91 | 65,42 | 63,24 | 64,55 | 1,03% | 1.710.050,00 |
| 11.09.2024 | 62,27 | 64,27 | 61,14 | 63,89 | 2,73% | 1.144.262,00 |
| 10.09.2024 | 62,37 | 62,83 | 61,00 | 62,19 | 0,26% | 1.941.371,00 |
| 09.09.2024 | 62,19 | 63,01 | 61,56 | 62,03 | 0,65% | 1.734.191,00 |
| 06.09.2024 | 62,54 | 63,47 | 61,26 | 61,63 | -0,79% | 1.830.233,00 |
| 05.09.2024 | 62,64 | 62,84 | 61,63 | 62,12 | -1,16% | 1.944.739,00 |
| 04.09.2024 | 63,47 | 64,17 | 62,52 | 62,85 | -0,80% | 1.663.979,00 |
| 03.09.2024 | 67,31 | 67,69 | 63,14 | 63,36 | -6,77% | 1.812.515,00 |
| 30.08.2024 | 67,04 | 68,01 | 66,59 | 67,96 | 2,07% | 1.368.428,00 |
| 29.08.2024 | 66,17 | 67,66 | 65,80 | 66,58 | 1,94% | 2.312.364,00 |
| 28.08.2024 | 66,21 | 66,64 | 65,18 | 65,31 | -1,51% | 1.758.357,00 |
| 27.08.2024 | 65,61 | 66,85 | 65,11 | 66,31 | 0,33% | 1.323.901,00 |
| 26.08.2024 | 67,67 | 67,89 | 66,04 | 66,09 | -2,02% | 1.059.295,00 |
| 23.08.2024 | 65,88 | 67,74 | 65,46 | 67,45 | 3,20% | 1.505.627,00 |
| 22.08.2024 | 66,14 | 66,59 | 65,15 | 65,36 | -0,89% | 979.301,00 |
| 21.08.2024 | 65,37 | 66,51 | 65,28 | 65,95 | 0,89% | 1.220.179,00 |
| 20.08.2024 | 65,90 | 66,55 | 65,06 | 65,37 | -0,82% | 1.210.639,00 |
| 19.08.2024 | 66,38 | 66,82 | 65,08 | 65,91 | -0,41% | 1.024.056,00 |
| 16.08.2024 | 66,83 | 67,36 | 65,45 | 66,18 | -1,11% | 1.507.699,00 |
| 15.08.2024 | 65,84 | 67,23 | 65,43 | 66,92 | 3,70% | 2.322.140,00 |
| 14.08.2024 | 63,71 | 64,68 | 63,28 | 64,53 | 1,69% | 1.617.146,00 |
| 13.08.2024 | 63,75 | 64,05 | 62,34 | 63,46 | 1,15% | 2.103.328,00 |
| 12.08.2024 | 63,60 | 64,38 | 62,58 | 62,74 | -1,54% | 2.455.838,00 |
| 09.08.2024 | 62,57 | 63,78 | 62,12 | 63,72 | 1,50% | 1.500.225,00 |
| 08.08.2024 | 61,91 | 63,13 | 61,15 | 62,78 | 3,39% | 1.649.012,00 |
| 07.08.2024 | 62,09 | 62,63 | 59,86 | 60,72 | -0,46% | 3.408.225,00 |
| 06.08.2024 | 56,45 | 61,66 | 56,44 | 61,00 | -2,52% | 6.171.315,00 |
| 05.08.2024 | 60,48 | 63,58 | 60,07 | 62,58 | -2,83% | 3.986.860,00 |
| 02.08.2024 | 66,50 | 66,50 | 63,32 | 64,40 | -7,26% | 3.158.813,00 |
| 01.08.2024 | 73,95 | 73,95 | 68,40 | 69,44 | -4,39% | 2.514.812,00 |
| 31.07.2024 | 73,44 | 74,98 | 72,20 | 72,63 | 4,43% | 1.867.741,00 |