115,500$
-1,05%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 111,30 | 118,32 | 111,30 | 115,50 | -1,05% | 2.292.166,00 |
| 11.11.2026 | 120,10 | 121,00 | 116,00 | 116,73 | 3,78% | 3.066.613,00 |
| 10.11.2026 | 111,83 | 115,86 | 110,69 | 112,48 | -1,71% | 2.263.237,00 |
| 09.11.2026 | 110,25 | 115,14 | 108,79 | 114,44 | 7,74% | 3.660.731,00 |
| 06.11.2026 | 104,20 | 107,65 | 102,43 | 106,22 | 7,97% | 5.174.405,00 |
| 05.11.2026 | 107,09 | 107,61 | 96,37 | 98,38 | -12,80% | 6.285.163,00 |
| 04.11.2026 | 123,03 | 125,06 | 109,42 | 112,82 | -12,72% | 5.113.359,00 |
| 03.11.2026 | 127,53 | 132,72 | 124,65 | 129,26 | 4,49% | 2.957.001,00 |
| 02.11.2026 | 128,76 | 128,99 | 121,15 | 123,70 | -1,81% | 3.474.275,00 |
| 30.10.2026 | 129,38 | 135,94 | 122,82 | 125,98 | -8,81% | 5.774.489,00 |
| 29.10.2026 | 138,00 | 141,55 | 136,57 | 138,15 | -1,41% | 3.073.768,00 |
| 28.10.2026 | 142,00 | 143,31 | 137,00 | 140,12 | 4,16% | 3.865.563,00 |
| 27.10.2026 | 133,25 | 135,06 | 131,32 | 134,53 | 4,14% | 2.088.661,00 |
| 26.10.2026 | 126,95 | 131,57 | 125,48 | 129,18 | 3,01% | 1.916.561,00 |
| 23.10.2026 | 126,03 | 128,60 | 121,04 | 125,40 | -1,78% | 2.591.718,00 |
| 22.10.2026 | 140,00 | 140,26 | 125,77 | 127,67 | -12,63% | 5.660.557,00 |
| 21.10.2026 | 144,25 | 146,76 | 143,05 | 146,13 | 4,54% | 2.087.232,00 |
| 20.10.2026 | 138,00 | 143,08 | 135,27 | 139,78 | -1,26% | 2.198.154,00 |
| 19.10.2026 | 146,68 | 146,85 | 140,80 | 141,57 | -0,32% | 1.887.535,00 |
| 16.10.2026 | 144,37 | 146,11 | 141,13 | 142,03 | -2,54% | 2.321.494,00 |
| 15.10.2026 | 142,88 | 146,70 | 139,10 | 145,73 | -4,58% | 4.854.048,00 |
| 14.10.2026 | 158,75 | 159,93 | 151,19 | 152,72 | -5,42% | 2.322.611,00 |
| 13.10.2026 | 159,75 | 163,33 | 157,28 | 161,47 | -0,80% | 1.878.867,00 |
| 12.10.2026 | 166,15 | 166,99 | 162,15 | 162,78 | -2,78% | 1.343.097,00 |
| 09.10.2026 | 165,00 | 169,24 | 161,17 | 167,43 | 1,97% | 1.663.262,00 |
| 08.10.2026 | 164,86 | 168,91 | 160,17 | 164,20 | -2,16% | 2.518.670,00 |
| 07.10.2026 | 169,28 | 170,12 | 163,66 | 167,82 | -3,44% | 1.530.782,00 |
| 06.10.2026 | 168,99 | 175,94 | 168,23 | 173,80 | 3,97% | 2.572.213,00 |
| 05.10.2026 | 170,64 | 170,89 | 166,42 | 167,17 | -1,41% | 1.742.560,00 |
| 02.10.2026 | 169,59 | 171,95 | 167,29 | 169,56 | 2,29% | 1.615.643,00 |
| 01.10.2026 | 160,39 | 167,73 | 158,21 | 165,77 | 3,37% | 1.652.332,00 |
| 30.09.2026 | 162,03 | 162,63 | 159,11 | 160,37 | -0,81% | 1.472.898,00 |
| 29.09.2026 | 162,84 | 164,93 | 159,60 | 161,68 | 0,74% | 1.596.583,00 |
| 28.09.2026 | 163,35 | 166,19 | 158,50 | 160,50 | -2,38% | 2.069.518,00 |
| 25.09.2026 | 161,27 | 164,52 | 161,16 | 164,41 | 0,94% | 1.378.582,00 |
| 24.09.2026 | 159,50 | 163,14 | 157,24 | 162,88 | 0,02% | 1.467.326,00 |
| 23.09.2026 | 160,40 | 164,31 | 160,28 | 162,85 | 0,12% | 1.483.563,00 |
| 22.09.2026 | 158,46 | 163,61 | 157,70 | 162,65 | 2,01% | 1.589.944,00 |
| 21.09.2026 | 161,01 | 161,57 | 157,87 | 159,44 | 0,99% | 1.748.668,00 |
| 18.09.2026 | 152,71 | 158,70 | 152,54 | 157,88 | 4,33% | 3.351.282,00 |
| 17.09.2026 | 152,46 | 153,93 | 149,39 | 151,33 | 2,49% | 1.594.004,00 |
| 16.09.2026 | 147,79 | 150,41 | 146,03 | 147,65 | 0,58% | 1.741.548,00 |
| 15.09.2026 | 151,12 | 151,12 | 146,35 | 146,80 | 0,11% | 2.010.892,00 |
| 14.09.2026 | 150,00 | 150,39 | 143,89 | 146,64 | -9,69% | 3.521.882,00 |
| 11.09.2026 | 157,78 | 163,00 | 157,78 | 162,38 | 4,65% | 1.707.451,00 |
| 10.09.2026 | 155,93 | 159,89 | 154,14 | 155,17 | -2,13% | 2.081.220,00 |
| 09.09.2026 | 161,40 | 162,43 | 158,36 | 158,54 | -2,48% | 2.137.291,00 |
| 08.09.2026 | 158,17 | 163,75 | 157,91 | 162,57 | 4,19% | 2.493.671,00 |
| 04.09.2026 | 153,50 | 157,19 | 152,09 | 156,03 | 2,59% | 1.610.995,00 |
| 03.09.2026 | 149,06 | 154,30 | 147,01 | 152,09 | 2,65% | 2.072.261,00 |
| 02.09.2026 | 147,18 | 148,31 | 143,87 | 148,17 | 0,59% | 1.819.397,00 |
| 01.09.2026 | 149,50 | 151,41 | 146,08 | 147,30 | -2,29% | 2.263.260,00 |
| 31.08.2026 | 150,00 | 152,70 | 148,51 | 150,75 | 1,53% | 12.084.101,00 |
| 28.08.2026 | 155,25 | 156,46 | 148,24 | 148,48 | -4,55% | 1.855.832,00 |
| 27.08.2026 | 158,87 | 162,37 | 154,42 | 155,55 | 0,21% | 1.989.618,00 |
| 26.08.2026 | 151,85 | 157,47 | 151,85 | 155,23 | 2,48% | 1.902.106,00 |
| 25.08.2026 | 157,68 | 159,10 | 150,86 | 151,48 | -1,22% | 1.711.994,00 |
| 24.08.2026 | 150,16 | 155,96 | 149,57 | 153,35 | 0,90% | 2.551.264,00 |
| 21.08.2026 | 155,28 | 156,83 | 151,75 | 151,98 | -1,50% | 1.507.431,00 |
| 20.08.2026 | 155,79 | 158,32 | 153,38 | 154,30 | -1,64% | 1.764.301,00 |
| 19.08.2026 | 164,40 | 169,54 | 154,51 | 156,88 | -4,71% | 2.792.156,00 |
| 18.08.2026 | 169,60 | 170,09 | 163,55 | 164,63 | -7,10% | 2.063.006,00 |
| 17.08.2026 | 174,08 | 177,38 | 173,15 | 177,21 | 3,40% | 1.733.823,00 |
| 14.08.2026 | 170,00 | 173,99 | 168,28 | 171,39 | 0,81% | 1.366.054,00 |
| 13.08.2026 | 171,12 | 172,91 | 167,44 | 170,01 | -0,67% | 1.562.172,00 |
| 12.08.2026 | 171,12 | 174,90 | 170,12 | 171,16 | 2,39% | 2.069.918,00 |
| 11.08.2026 | 163,97 | 169,19 | 163,97 | 167,16 | 2,98% | 1.415.109,00 |
| 10.08.2026 | 167,00 | 167,11 | 162,03 | 162,33 | -1,43% | 1.214.731,00 |
| 07.08.2026 | 165,55 | 167,73 | 161,20 | 164,69 | 0,85% | 1.434.467,00 |
| 06.08.2026 | 160,69 | 168,09 | 159,48 | 163,30 | 0,78% | 1.410.380,00 |
| 05.08.2026 | 160,25 | 166,91 | 159,76 | 162,04 | -0,12% | 1.813.439,00 |
| 04.08.2026 | 163,52 | 164,02 | 159,25 | 162,24 | 1,78% | 2.719.295,00 |
| 03.08.2026 | 152,50 | 161,44 | 149,25 | 159,41 | 3,63% | 3.004.843,00 |
| 31.07.2026 | 163,94 | 167,74 | 153,29 | 153,83 | 6,24% | 4.888.227,00 |
| 30.07.2026 | 145,00 | 148,39 | 140,45 | 144,80 | 8,38% | 3.951.533,00 |
| 29.07.2026 | 139,75 | 140,58 | 130,97 | 133,61 | -5,74% | 3.665.518,00 |
| 28.07.2026 | 144,41 | 144,41 | 137,49 | 141,75 | -5,05% | 2.746.495,00 |
| 27.07.2026 | 153,03 | 153,03 | 142,48 | 149,29 | -1,65% | 2.107.982,00 |
| 24.07.2026 | 156,93 | 159,32 | 150,41 | 151,79 | -4,40% | 1.883.140,00 |
| 23.07.2026 | 159,53 | 162,71 | 157,68 | 158,78 | 0,20% | 1.156.645,00 |
| 22.07.2026 | 156,37 | 160,40 | 156,32 | 158,47 | -1,38% | 1.364.027,00 |
| 21.07.2026 | 159,66 | 161,20 | 157,04 | 160,68 | 3,81% | 1.208.625,00 |
| 20.07.2026 | 157,41 | 159,16 | 154,43 | 154,78 | -0,09% | 1.497.822,00 |
| 17.07.2026 | 148,93 | 157,30 | 145,67 | 154,92 | 0,83% | 1.856.052,00 |
| 16.07.2026 | 154,41 | 157,64 | 151,22 | 153,65 | -3,64% | 2.170.184,00 |
| 15.07.2026 | 163,29 | 163,34 | 154,75 | 159,46 | -1,43% | 1.380.263,00 |
| 14.07.2026 | 163,00 | 165,99 | 160,32 | 161,78 | 2,38% | 1.610.391,00 |
| 13.07.2026 | 158,31 | 160,23 | 156,17 | 158,02 | -1,68% | 1.312.297,00 |
| 10.07.2026 | 157,17 | 161,99 | 155,75 | 160,72 | 1,69% | 1.479.456,00 |
| 09.07.2026 | 160,85 | 163,50 | 157,34 | 158,05 | 2,13% | 2.204.862,00 |
| 08.07.2026 | 151,99 | 155,79 | 150,40 | 154,76 | 1,03% | 1.936.152,00 |
| 07.07.2026 | 153,54 | 153,54 | 146,56 | 153,18 | -2,36% | 3.149.815,00 |
| 06.07.2026 | 154,36 | 159,86 | 153,34 | 156,89 | 3,12% | 1.841.510,00 |
| 02.07.2026 | 160,06 | 160,85 | 149,84 | 152,15 | -4,90% | 2.948.261,00 |
| 01.07.2026 | 163,91 | 165,34 | 158,23 | 159,99 | -5,67% | 1.849.769,00 |
| 30.06.2026 | 164,31 | 170,05 | 163,52 | 169,61 | 3,83% | 2.094.206,00 |
| 29.06.2026 | 162,92 | 165,53 | 159,46 | 163,35 | 0,26% | 2.020.546,00 |
| 26.06.2026 | 167,55 | 169,00 | 161,77 | 162,92 | -5,23% | 3.769.851,00 |
| 25.06.2026 | 172,50 | 176,78 | 171,00 | 171,91 | 2,60% | 1.853.563,00 |
| 24.06.2026 | 166,58 | 171,73 | 164,28 | 167,55 | -0,49% | 1.773.740,00 |