75,250€
5,99%
Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 72,25 | 73,75 | 70,75 | 73,75 | 3,87% | - |
| 20.05.2026 | 70,75 | 71,00 | 70,75 | 71,00 | -0,70% | - |
| 19.05.2026 | 72,25 | 72,75 | 69,50 | 71,50 | 0,70% | - |
| 18.05.2026 | 75,75 | 78,00 | 70,75 | 71,00 | -8,09% | - |
| 15.05.2026 | 79,25 | 80,00 | 75,75 | 77,25 | -3,13% | - |
| 14.05.2026 | 81,25 | 84,25 | 78,75 | 79,75 | -5,90% | - |
| 13.05.2026 | 79,50 | 86,75 | 78,25 | 84,75 | 4,31% | 12,00 |
| 12.05.2026 | 81,25 | 81,25 | 80,50 | 81,25 | -2,99% | - |
| 11.05.2026 | 90,00 | 102,50 | 81,75 | 83,75 | 10,56% | 780,00 |
| 08.05.2026 | 73,75 | 75,75 | 72,75 | 75,75 | -0,98% | - |
| 07.05.2026 | 69,75 | 76,50 | 69,75 | 76,50 | 5,52% | 2,00 |
| 06.05.2026 | 72,75 | 72,75 | 72,25 | 72,50 | 0,69% | - |
| 05.05.2026 | 71,75 | 72,00 | 71,75 | 72,00 | -5,26% | - |
| 04.05.2026 | 74,25 | 76,00 | 74,25 | 76,00 | 14,29% | - |
| 30.04.2026 | 66,25 | 66,50 | 66,00 | 66,50 | -4,66% | - |
| 29.04.2026 | 67,25 | 69,75 | 67,25 | 69,75 | 1,45% | - |
| 28.04.2026 | 68,75 | 69,25 | 67,50 | 68,75 | -2,48% | 1,00 |
| 27.04.2026 | 72,00 | 72,00 | 70,50 | 70,50 | -1,05% | - |
| 24.04.2026 | 66,75 | 72,25 | 66,50 | 71,25 | 8,37% | - |
| 23.04.2026 | 71,75 | 72,75 | 65,75 | 65,75 | -6,41% | - |
| 22.04.2026 | 69,75 | 70,50 | 69,75 | 70,25 | 1,81% | - |
| 21.04.2026 | 68,75 | 69,00 | 68,75 | 69,00 | -1,78% | - |
| 20.04.2026 | 69,50 | 71,00 | 68,50 | 70,25 | 3,69% | - |
| 17.04.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 1,50% | - |
| 16.04.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 2,69% | - |
| 15.04.2026 | 64,75 | 65,00 | 64,75 | 65,00 | -1,14% | - |
| 14.04.2026 | 65,25 | 66,00 | 64,50 | 65,75 | 0,38% | - |
| 13.04.2026 | 65,25 | 65,50 | 65,00 | 65,50 | -0,38% | - |
| 10.04.2026 | 65,25 | 65,75 | 63,00 | 65,75 | 3,54% | - |
| 09.04.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 1,20% | - |
| 08.04.2026 | 61,75 | 63,00 | 61,25 | 62,75 | 2,87% | - |
| 07.04.2026 | 59,75 | 61,25 | 59,50 | 61,00 | 3,39% | - |
| 02.04.2026 | 58,75 | 59,75 | 58,00 | 59,00 | 0,43% | - |
| 01.04.2026 | 56,25 | 58,75 | 56,25 | 58,75 | 2,62% | - |
| 31.03.2026 | 56,75 | 57,50 | 56,75 | 57,25 | 0,44% | - |
| 30.03.2026 | 56,75 | 57,00 | 56,75 | 57,00 | -1,30% | - |
| 27.03.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 26.03.2026 | 58,25 | 58,75 | 57,75 | 57,75 | -1,70% | - |
| 25.03.2026 | 57,75 | 58,75 | 57,75 | 58,75 | 2,62% | - |
| 24.03.2026 | 57,25 | 59,00 | 56,75 | 57,25 | -2,14% | - |
| 23.03.2026 | 57,25 | 58,75 | 56,75 | 58,50 | 0,43% | - |
| 20.03.2026 | 57,75 | 58,25 | 57,25 | 58,25 | 1,30% | - |
| 19.03.2026 | 57,75 | 58,25 | 56,75 | 57,50 | -1,29% | - |
| 18.03.2026 | 59,75 | 60,50 | 0,00 | 58,25 | -2,92% | 2,00 |
| 17.03.2026 | 60,25 | 62,00 | 58,75 | 60,00 | -0,41% | - |
| 16.03.2026 | 59,25 | 60,50 | 58,75 | 60,25 | 1,69% | - |
| 13.03.2026 | 59,25 | 60,75 | 58,25 | 59,25 | 0,00% | - |
| 12.03.2026 | 60,25 | 60,75 | 58,75 | 59,25 | 0,42% | - |
| 11.03.2026 | 58,75 | 59,25 | 57,75 | 59,00 | 1,72% | - |
| 10.03.2026 | 57,75 | 58,50 | 57,75 | 58,00 | 1,31% | - |
| 09.03.2026 | 57,25 | 57,25 | 56,75 | 57,25 | -1,72% | - |
| 06.03.2026 | 58,25 | 58,50 | 58,25 | 58,25 | -2,10% | - |
| 05.03.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 1,71% | - |
| 04.03.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -1,68% | - |
| 03.03.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 1,28% | - |
| 02.03.2026 | 57,75 | 58,75 | 57,75 | 58,75 | -1,26% | - |
| 27.02.2026 | 59,75 | 60,25 | 59,25 | 59,50 | -1,24% | - |
| 26.02.2026 | 60,75 | 61,00 | 60,25 | 60,25 | 3,43% | - |
| 25.02.2026 | 58,75 | 58,75 | 58,25 | 58,25 | -2,51% | - |
| 24.02.2026 | 56,75 | 59,75 | 56,50 | 59,75 | 7,66% | - |
| 23.02.2026 | 55,75 | 55,75 | 55,50 | 55,50 | -0,45% | - |
| 20.02.2026 | 56,00 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 19.02.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,00% | - |
| 18.02.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,45% | - |
| 17.02.2026 | 55,75 | 56,25 | 53,75 | 55,75 | 0,00% | - |
| 16.02.2026 | 55,75 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 13.02.2026 | 56,00 | 57,50 | 55,50 | 55,75 | -2,19% | - |
| 12.02.2026 | 57,00 | 57,50 | 57,00 | 57,00 | 2,70% | - |
| 11.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | -0,45% | - |
| 10.02.2026 | 54,75 | 55,75 | 54,75 | 55,75 | 2,29% | - |
| 09.02.2026 | 54,50 | 55,50 | 54,50 | 54,50 | 1,87% | - |
| 06.02.2026 | 54,00 | 54,00 | 53,50 | 53,50 | -1,38% | - |
| 05.02.2026 | 54,75 | 55,00 | 53,75 | 54,25 | -3,13% | - |
| 04.02.2026 | 55,50 | 56,00 | 55,50 | 56,00 | -1,75% | - |
| 03.02.2026 | 57,25 | 57,25 | 57,00 | 57,00 | 1,33% | - |
| 02.02.2026 | 55,50 | 56,75 | 55,50 | 56,25 | -8,16% | - |
| 30.01.2026 | 60,00 | 61,25 | 60,00 | 61,25 | 3,38% | - |
| 29.01.2026 | 60,50 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 28.01.2026 | 61,50 | 62,00 | 60,25 | 60,25 | -3,60% | - |
| 27.01.2026 | 62,25 | 62,50 | 62,25 | 62,50 | -2,34% | - |
| 26.01.2026 | 64,50 | 64,50 | 64,00 | 64,00 | -2,29% | - |
| 23.01.2026 | 65,25 | 65,50 | 64,75 | 65,50 | 11,97% | - |
| 22.01.2026 | 58,50 | 59,50 | 58,00 | 58,50 | 0,00% | - |
| 21.01.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,43% | - |
| 20.01.2026 | 58,00 | 58,25 | 57,75 | 58,25 | 0,43% | - |
| 19.01.2026 | 58,50 | 58,75 | 58,00 | 58,00 | -1,28% | - |
| 16.01.2026 | 57,00 | 59,25 | 57,00 | 58,75 | 0,86% | - |
| 15.01.2026 | 56,00 | 58,25 | 55,75 | 58,25 | 4,02% | - |
| 14.01.2026 | 54,75 | 56,00 | 54,50 | 56,00 | 2,28% | - |
| 13.01.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 0,46% | - |
| 12.01.2026 | 54,50 | 55,25 | 54,50 | 54,50 | -1,80% | - |
| 09.01.2026 | 54,75 | 55,50 | 54,75 | 55,50 | 0,00% | - |
| 08.01.2026 | 55,75 | 56,50 | 55,50 | 55,50 | 0,00% | - |
| 07.01.2026 | 54,50 | 55,50 | 54,50 | 55,50 | 3,74% | - |
| 06.01.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 1,90% | - |
| 05.01.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 2,94% | - |
| 02.01.2026 | 49,90 | 51,75 | 49,90 | 51,00 | 2,10% | - |
| 30.12.2025 | 49,90 | 49,95 | 49,90 | 49,95 | -0,60% | - |
| 29.12.2025 | 52,00 | 52,50 | 49,80 | 50,25 | -9,46% | - |
| 23.12.2025 | 55,75 | 55,75 | 55,50 | 55,50 | -0,45% | - |