69,750€
-0,71%
Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -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 | 0,00% | - |
| 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% | - |
| 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 | -1,75% | - |
| 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 | -5,20% | - |
| 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 | 0,00% | - |
| 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 | -10,00% | - |
| 23.12.2025 | 55,75 | 55,75 | 55,50 | 55,50 | -8,26% | - |
| 19.12.2025 | 60,50 | 61,00 | 60,50 | 60,50 | 1,26% | - |
| 17.12.2025 | 60,50 | 61,50 | 59,75 | 59,75 | -2,45% | - |
| 16.12.2025 | 60,50 | 61,75 | 59,50 | 61,25 | 1,24% | - |
| 15.12.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -3,20% | - |
| 12.12.2025 | 63,00 | 63,00 | 62,50 | 62,50 | 1,63% | - |
| 11.12.2025 | 62,00 | 62,00 | 61,50 | 61,50 | 1,23% | - |
| 09.12.2025 | 59,50 | 61,25 | 59,00 | 60,75 | 3,40% | - |
| 05.12.2025 | 57,75 | 59,50 | 56,50 | 58,75 | 3,07% | - |
| 04.12.2025 | 56,25 | 57,00 | 56,25 | 57,00 | 5,07% | - |
| 03.12.2025 | 54,00 | 54,25 | 54,00 | 54,25 | -0,91% | - |
| 01.12.2025 | 55,25 | 55,50 | 54,25 | 54,75 | 0,46% | - |
| 28.11.2025 | 54,25 | 55,25 | 53,25 | 54,50 | 0,93% | - |
| 26.11.2025 | 53,50 | 54,50 | 53,00 | 54,00 | 1,89% | - |
| 25.11.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 24.11.2025 | 52,00 | 53,25 | 51,50 | 52,50 | 5,11% | - |
| 21.11.2025 | 49,95 | 49,95 | 49,70 | 49,95 | -2,06% | - |
| 20.11.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 1,90% | - |
| 19.11.2025 | 50,25 | 50,25 | 50,05 | 50,05 | -2,82% | - |
| 18.11.2025 | 51,25 | 52,50 | 50,75 | 51,50 | -3,74% | - |
| 17.11.2025 | 53,50 | 54,25 | 53,50 | 53,50 | -2,28% | - |
| 14.11.2025 | 54,50 | 55,00 | 53,75 | 54,75 | -0,90% | - |
| 13.11.2025 | 56,00 | 56,50 | 54,75 | 55,25 | -0,90% | - |
| 12.11.2025 | 56,50 | 58,00 | 55,75 | 55,75 | -1,76% | - |
| 11.11.2025 | 56,50 | 58,00 | 55,50 | 56,75 | 0,44% | - |
| 10.11.2025 | 56,50 | 56,50 | 56,25 | 56,50 | 1,35% | - |
| 07.11.2025 | 56,50 | 57,75 | 54,75 | 55,75 | -0,89% | - |
| 06.11.2025 | 58,50 | 58,75 | 56,25 | 56,25 | -1,32% | - |
| 05.11.2025 | 57,50 | 57,50 | 57,00 | 57,00 | -2,56% | - |
| 04.11.2025 | 58,75 | 58,75 | 58,50 | 58,50 | -0,43% | - |
| 03.11.2025 | 59,00 | 60,00 | 58,75 | 58,75 | 0,00% | - |
| 31.10.2025 | 59,00 | 59,00 | 58,75 | 58,75 | -4,86% | - |