274,100€
-0,98%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 261,70 | 277,10 | 261,70 | 274,30 | -0,90% | - |
13.10.2025 | 261,70 | 279,60 | 261,70 | 276,80 | 1,50% | 60,00 |
10.10.2025 | 280,30 | 283,10 | 271,10 | 272,70 | -2,33% | - |
09.10.2025 | 275,70 | 283,90 | 275,70 | 279,20 | 2,08% | - |
08.10.2025 | 268,90 | 279,50 | 268,90 | 273,50 | 1,26% | 50,00 |
07.10.2025 | 283,20 | 287,20 | 268,90 | 270,10 | -5,16% | - |
06.10.2025 | 273,80 | 286,60 | 273,80 | 284,80 | 4,48% | 10,00 |
03.10.2025 | 281,20 | 284,30 | 271,50 | 272,60 | -3,37% | - |
02.10.2025 | 282,00 | 285,80 | 280,00 | 282,10 | 0,93% | 10,00 |
01.10.2025 | 271,80 | 281,20 | 267,30 | 279,50 | 4,53% | - |
30.09.2025 | 265,30 | 270,90 | 261,60 | 267,40 | 1,33% | - |
29.09.2025 | 264,20 | 270,30 | 263,90 | 263,90 | 0,00% | - |
26.09.2025 | 263,10 | 264,10 | 259,90 | 263,90 | 1,03% | - |
25.09.2025 | 261,80 | 266,20 | 257,90 | 261,20 | -0,68% | 4,00 |
24.09.2025 | 262,00 | 265,40 | 260,60 | 263,00 | 0,65% | - |
23.09.2025 | 268,00 | 271,60 | 258,30 | 261,30 | -2,93% | - |
22.09.2025 | 262,90 | 270,70 | 260,10 | 269,20 | 0,04% | - |
19.09.2025 | 264,20 | 269,40 | 262,80 | 269,10 | 2,01% | 1,00 |
18.09.2025 | 250,40 | 265,30 | 250,40 | 263,80 | 6,16% | 2,00 |
17.09.2025 | 256,00 | 256,30 | 246,90 | 248,50 | -2,32% | 105,00 |
16.09.2025 | 254,50 | 257,80 | 250,70 | 254,40 | 0,24% | 5,00 |
15.09.2025 | 250,20 | 255,70 | 244,40 | 253,80 | 1,56% | 1,00 |
12.09.2025 | 245,90 | 252,20 | 244,00 | 249,90 | 2,29% | - |
11.09.2025 | 238,20 | 246,00 | 235,40 | 244,30 | 2,95% | - |
10.09.2025 | 237,10 | 237,40 | 237,10 | 237,30 | -0,08% | - |
09.09.2025 | 232,50 | 239,10 | 228,10 | 237,50 | 2,06% | - |
08.09.2025 | 217,70 | 233,70 | 217,50 | 232,70 | 6,89% | 12,00 |
05.09.2025 | 215,30 | 218,50 | 212,10 | 217,70 | 1,16% | - |
04.09.2025 | 206,50 | 217,10 | 205,50 | 215,20 | 4,16% | - |
03.09.2025 | 204,60 | 209,60 | 200,50 | 206,60 | 1,32% | 2,00 |
02.09.2025 | 225,80 | 225,80 | 202,40 | 203,90 | -9,74% | - |
01.09.2025 | 225,50 | 226,10 | 224,30 | 225,90 | 0,18% | - |
29.08.2025 | 237,00 | 237,00 | 223,00 | 225,50 | -4,85% | - |
28.08.2025 | 226,50 | 237,80 | 224,40 | 237,00 | 4,59% | - |
27.08.2025 | 223,80 | 228,70 | 221,00 | 226,60 | 1,34% | - |
26.08.2025 | 220,10 | 227,50 | 218,50 | 223,60 | 1,45% | 45,00 |
25.08.2025 | 216,00 | 224,40 | 215,10 | 220,40 | 2,04% | - |
22.08.2025 | 214,00 | 219,10 | 212,80 | 216,00 | 1,03% | - |
21.08.2025 | 212,50 | 215,90 | 210,90 | 213,80 | 0,80% | - |
20.08.2025 | 214,00 | 217,90 | 206,60 | 212,10 | -1,16% | - |
19.08.2025 | 223,60 | 227,00 | 211,30 | 214,60 | -4,28% | - |
18.08.2025 | 218,40 | 225,20 | 218,40 | 224,20 | 2,51% | - |
15.08.2025 | 233,00 | 234,50 | 218,40 | 218,70 | -5,98% | - |
14.08.2025 | 235,40 | 238,00 | 230,10 | 232,60 | -1,19% | - |
13.08.2025 | 233,80 | 241,00 | 233,20 | 235,40 | 1,03% | - |
12.08.2025 | 235,00 | 237,80 | 228,50 | 233,00 | -1,06% | - |
11.08.2025 | 232,80 | 241,40 | 231,50 | 235,50 | 1,12% | - |
08.08.2025 | 226,30 | 234,80 | 225,30 | 232,90 | 3,01% | - |
07.08.2025 | 220,70 | 237,10 | 217,30 | 226,10 | 2,45% | - |
06.08.2025 | 227,50 | 228,40 | 214,90 | 220,70 | -3,03% | - |
05.08.2025 | 236,70 | 238,10 | 222,00 | 227,60 | -3,60% | - |
04.08.2025 | 227,80 | 236,30 | 227,80 | 236,10 | 3,64% | - |
01.08.2025 | 229,60 | 231,90 | 219,80 | 227,80 | -0,61% | - |
31.07.2025 | 238,80 | 247,20 | 228,60 | 229,20 | -4,06% | - |
30.07.2025 | 234,10 | 243,90 | 234,10 | 238,90 | 2,09% | - |
29.07.2025 | 232,40 | 239,10 | 231,20 | 234,00 | 0,69% | - |
28.07.2025 | 219,90 | 233,50 | 219,90 | 232,40 | 5,73% | 1,00 |
25.07.2025 | 222,80 | 224,40 | 216,80 | 219,80 | -1,35% | - |
24.07.2025 | 228,20 | 229,80 | 220,70 | 222,80 | -2,37% | - |
23.07.2025 | 233,50 | 240,30 | 228,20 | 228,20 | -2,23% | - |
22.07.2025 | 244,10 | 246,00 | 231,10 | 233,40 | -4,42% | - |
21.07.2025 | 239,00 | 245,00 | 238,50 | 244,20 | 2,22% | - |
18.07.2025 | 238,00 | 239,50 | 236,50 | 238,90 | 0,34% | - |
17.07.2025 | 236,50 | 248,40 | 234,60 | 238,10 | 0,72% | - |
16.07.2025 | 246,40 | 252,10 | 232,30 | 236,40 | -4,02% | 7,00 |
15.07.2025 | 241,80 | 252,30 | 241,40 | 246,30 | 1,78% | - |
14.07.2025 | 242,50 | 243,80 | 236,90 | 242,00 | -0,45% | - |
11.07.2025 | 242,30 | 244,00 | 239,70 | 243,10 | 0,29% | - |
10.07.2025 | 240,60 | 252,20 | 239,70 | 242,40 | 0,66% | - |
09.07.2025 | 241,20 | 246,50 | 240,20 | 240,80 | -0,08% | - |
08.07.2025 | 244,10 | 247,30 | 240,10 | 241,00 | -1,31% | - |
07.07.2025 | 240,70 | 252,20 | 239,50 | 244,20 | 1,45% | 1,00 |
04.07.2025 | 240,50 | 242,60 | 239,90 | 240,70 | -11,02% | - |
03.07.2025 | 234,50 | 271,90 | 227,70 | 270,50 | 15,40% | 25,00 |
02.07.2025 | 228,00 | 235,60 | 226,20 | 234,40 | 2,67% | - |
01.07.2025 | 233,70 | 236,00 | 224,00 | 228,30 | -2,35% | - |
30.06.2025 | 229,40 | 241,10 | 228,20 | 233,80 | 2,05% | - |
27.06.2025 | 230,20 | 231,80 | 226,50 | 229,10 | -0,39% | - |
26.06.2025 | 219,40 | 231,50 | 217,60 | 230,00 | 4,83% | - |
25.06.2025 | 214,40 | 224,40 | 212,70 | 219,40 | 2,48% | - |
24.06.2025 | 203,20 | 214,90 | 202,80 | 214,10 | 5,70% | - |
23.06.2025 | 201,00 | 204,80 | 198,05 | 202,55 | 0,77% | - |
20.06.2025 | 202,95 | 206,90 | 195,25 | 201,00 | -0,99% | - |
19.06.2025 | 202,00 | 206,40 | 200,05 | 203,00 | 0,50% | - |
18.06.2025 | 198,80 | 203,00 | 197,65 | 202,00 | 1,76% | - |
17.06.2025 | 199,60 | 204,15 | 196,60 | 198,50 | -0,60% | - |
16.06.2025 | 192,90 | 202,45 | 192,00 | 199,70 | 3,74% | - |
13.06.2025 | 197,40 | 197,60 | 189,20 | 192,50 | -2,58% | - |
12.06.2025 | 202,70 | 202,70 | 193,70 | 197,60 | -2,56% | - |
11.06.2025 | 198,05 | 204,80 | 196,50 | 202,80 | 2,40% | - |
10.06.2025 | 195,30 | 198,70 | 191,90 | 198,05 | 1,41% | - |
09.06.2025 | 189,65 | 197,35 | 186,30 | 195,30 | 2,52% | - |
06.06.2025 | 189,80 | 193,50 | 188,25 | 190,50 | 0,77% | - |
05.06.2025 | 194,75 | 202,40 | 188,40 | 189,05 | -3,05% | - |
04.06.2025 | 184,70 | 195,15 | 183,40 | 195,00 | 5,66% | - |
03.06.2025 | 185,05 | 186,70 | 179,40 | 184,55 | -0,27% | - |
02.06.2025 | 187,85 | 187,90 | 181,60 | 185,05 | -1,52% | - |
30.05.2025 | 183,60 | 193,30 | 182,25 | 187,90 | -1,96% | - |
29.05.2025 | 174,20 | 191,75 | 174,20 | 191,65 | 7,88% | - |
28.05.2025 | 174,40 | 184,10 | 169,90 | 177,65 | 1,83% | - |