275,800€
0,95%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 260,10 | 279,70 | 259,80 | 273,20 | -0,80% | - |
| 10.10.2025 | 280,00 | 283,80 | 260,40 | 275,40 | -0,15% | - |
| 09.10.2025 | 276,30 | 293,60 | 273,70 | 275,80 | 2,99% | - |
| 08.10.2025 | 269,50 | 277,50 | 267,70 | 267,80 | -3,46% | - |
| 07.10.2025 | 283,10 | 288,90 | 268,20 | 277,40 | -0,22% | - |
| 06.10.2025 | 275,10 | 287,20 | 272,70 | 278,00 | 2,66% | - |
| 03.10.2025 | 280,80 | 283,60 | 270,80 | 270,80 | -3,15% | - |
| 02.10.2025 | 282,20 | 286,30 | 279,60 | 279,60 | 3,86% | - |
| 01.10.2025 | 271,50 | 284,30 | 266,60 | 269,20 | 6,49% | - |
| 30.09.2025 | 264,90 | 274,80 | 252,80 | 252,80 | -4,53% | - |
| 29.09.2025 | 264,10 | 275,80 | 259,10 | 264,80 | 2,40% | - |
| 26.09.2025 | 263,00 | 268,30 | 257,70 | 258,60 | 0,39% | - |
| 25.09.2025 | 262,00 | 269,20 | 252,20 | 257,60 | -0,77% | - |
| 24.09.2025 | 263,20 | 268,60 | 259,10 | 259,60 | -1,29% | - |
| 23.09.2025 | 267,70 | 270,60 | 259,60 | 263,00 | -1,72% | - |
| 22.09.2025 | 263,60 | 271,00 | 254,20 | 267,60 | 2,37% | 60,00 |
| 19.09.2025 | 264,20 | 270,40 | 261,40 | 261,40 | 6,00% | - |
| 18.09.2025 | 251,30 | 270,90 | 246,60 | 246,60 | -1,67% | - |
| 17.09.2025 | 255,10 | 260,60 | 246,90 | 250,80 | 0,48% | - |
| 16.09.2025 | 254,10 | 264,70 | 249,10 | 249,60 | -0,72% | - |
| 15.09.2025 | 250,10 | 257,50 | 237,70 | 251,40 | 4,14% | - |
| 12.09.2025 | 246,00 | 252,30 | 241,40 | 241,40 | 0,08% | - |
| 11.09.2025 | 237,90 | 247,30 | 233,40 | 241,20 | 3,08% | - |
| 10.09.2025 | 237,50 | 241,30 | 232,10 | 234,00 | 2,95% | - |
| 09.09.2025 | 232,50 | 234,40 | 222,10 | 227,30 | 2,39% | - |
| 08.09.2025 | 218,30 | 234,30 | 218,20 | 222,00 | 2,68% | - |
| 05.09.2025 | 214,80 | 218,60 | 212,70 | 216,20 | 0,37% | - |
| 04.09.2025 | 206,40 | 216,70 | 201,80 | 215,40 | 5,90% | - |
| 03.09.2025 | 203,90 | 211,20 | 200,60 | 203,40 | -0,05% | - |
| 02.09.2025 | 225,20 | 226,70 | 202,70 | 203,50 | -8,66% | - |
| 01.09.2025 | 224,70 | 226,30 | 222,70 | 222,80 | -1,24% | - |
| 29.08.2025 | 237,00 | 237,00 | 222,90 | 225,60 | -1,14% | - |
| 28.08.2025 | 226,40 | 237,70 | 220,00 | 228,20 | 3,16% | - |
| 27.08.2025 | 223,50 | 228,80 | 216,10 | 221,20 | 0,00% | - |
| 26.08.2025 | 218,80 | 226,80 | 214,10 | 221,20 | 0,82% | 100,00 |
| 25.08.2025 | 216,10 | 227,60 | 211,50 | 219,40 | 1,67% | - |
| 22.08.2025 | 213,00 | 218,90 | 210,80 | 215,80 | 1,31% | - |
| 21.08.2025 | 211,20 | 220,00 | 209,10 | 213,00 | 0,85% | 6,00 |
| 20.08.2025 | 214,30 | 223,60 | 206,00 | 211,20 | -1,40% | - |
| 19.08.2025 | 223,30 | 228,40 | 210,80 | 214,20 | -4,08% | - |
| 18.08.2025 | 217,50 | 224,30 | 217,20 | 223,30 | 2,86% | - |
| 15.08.2025 | 232,40 | 232,60 | 217,10 | 217,10 | -6,50% | - |
| 14.08.2025 | 234,30 | 242,50 | 229,40 | 232,20 | -1,02% | - |
| 13.08.2025 | 232,50 | 243,60 | 231,70 | 234,60 | 0,69% | - |
| 12.08.2025 | 234,80 | 241,60 | 227,70 | 233,00 | -0,72% | - |
| 11.08.2025 | 232,20 | 240,40 | 229,40 | 234,70 | 1,03% | - |
| 08.08.2025 | 226,20 | 234,30 | 226,10 | 232,30 | 2,88% | 8,00 |
| 07.08.2025 | 220,90 | 240,30 | 216,00 | 225,80 | 2,22% | - |
| 06.08.2025 | 228,40 | 230,10 | 211,20 | 220,90 | -2,90% | - |
| 05.08.2025 | 236,30 | 243,20 | 222,10 | 227,50 | -3,60% | - |
| 04.08.2025 | 227,60 | 241,50 | 224,00 | 236,00 | 3,60% | - |
| 01.08.2025 | 229,40 | 234,40 | 219,90 | 227,80 | -0,65% | - |
| 31.07.2025 | 239,10 | 247,80 | 228,70 | 229,30 | -4,34% | - |
| 30.07.2025 | 234,10 | 245,30 | 233,60 | 239,70 | 2,39% | - |
| 29.07.2025 | 232,70 | 247,80 | 226,40 | 234,10 | 0,77% | - |
| 28.07.2025 | 220,30 | 233,30 | 220,00 | 232,30 | 5,78% | - |
| 25.07.2025 | 222,30 | 225,40 | 217,00 | 219,60 | -1,26% | - |
| 24.07.2025 | 228,20 | 236,50 | 220,70 | 222,40 | -2,46% | - |
| 23.07.2025 | 233,90 | 244,80 | 228,00 | 228,00 | -2,36% | - |
| 22.07.2025 | 244,00 | 255,10 | 231,30 | 233,50 | -4,34% | - |
| 21.07.2025 | 238,80 | 246,00 | 234,60 | 244,10 | 2,09% | - |
| 18.07.2025 | 238,00 | 240,30 | 235,70 | 239,10 | 0,38% | - |
| 17.07.2025 | 237,10 | 249,90 | 234,60 | 238,20 | 0,72% | - |
| 16.07.2025 | 245,80 | 252,40 | 232,60 | 236,50 | -4,02% | - |
| 15.07.2025 | 241,20 | 257,70 | 239,20 | 246,40 | 1,99% | - |
| 14.07.2025 | 243,50 | 249,80 | 231,20 | 241,60 | -0,58% | - |
| 11.07.2025 | 242,80 | 245,20 | 239,50 | 243,00 | 0,29% | 16,00 |
| 10.07.2025 | 239,50 | 253,10 | 239,20 | 242,30 | 0,62% | - |
| 09.07.2025 | 240,70 | 249,50 | 239,50 | 240,80 | -0,08% | - |
| 08.07.2025 | 243,80 | 248,80 | 235,50 | 241,00 | -1,23% | - |
| 07.07.2025 | 242,70 | 260,20 | 240,90 | 244,00 | 0,95% | - |
| 04.07.2025 | 241,60 | 241,90 | 241,50 | 241,70 | -19,00% | - |
| 03.07.2025 | 234,40 | 301,60 | 231,70 | 298,40 | 27,30% | - |
| 02.07.2025 | 228,10 | 238,20 | 222,20 | 234,40 | 2,85% | - |
| 01.07.2025 | 233,50 | 239,50 | 224,00 | 227,90 | -2,61% | - |
| 30.06.2025 | 228,40 | 241,30 | 226,30 | 234,00 | 2,09% | - |
| 27.06.2025 | 230,20 | 234,70 | 221,80 | 229,20 | -0,48% | - |
| 26.06.2025 | 218,70 | 232,10 | 218,10 | 230,30 | 5,06% | - |
| 25.06.2025 | 214,10 | 225,40 | 214,00 | 219,20 | 2,43% | - |
| 24.06.2025 | 201,70 | 216,90 | 200,35 | 214,00 | 5,63% | - |
| 23.06.2025 | 197,60 | 208,20 | 195,75 | 202,60 | 0,87% | - |
| 20.06.2025 | 201,30 | 206,90 | 194,80 | 200,85 | -0,42% | - |
| 19.06.2025 | 202,45 | 202,50 | 201,70 | 201,70 | -0,10% | - |
| 18.06.2025 | 198,15 | 204,40 | 197,85 | 201,90 | 1,71% | - |
| 17.06.2025 | 199,70 | 208,30 | 196,90 | 198,50 | -0,58% | - |
| 16.06.2025 | 192,25 | 202,30 | 189,30 | 199,65 | 3,77% | - |
| 13.06.2025 | 194,95 | 198,40 | 189,05 | 192,40 | -2,61% | - |
| 12.06.2025 | 201,80 | 202,10 | 189,10 | 197,55 | -2,54% | - |
| 11.06.2025 | 198,25 | 204,80 | 192,60 | 202,70 | 2,35% | - |
| 10.06.2025 | 193,95 | 198,55 | 187,35 | 198,05 | 2,25% | - |
| 09.06.2025 | 190,00 | 197,35 | 181,50 | 193,70 | 1,76% | - |
| 06.06.2025 | 186,20 | 193,25 | 186,20 | 190,35 | 0,58% | - |
| 05.06.2025 | 195,10 | 204,70 | 188,45 | 189,25 | -2,85% | 250,00 |
| 04.06.2025 | 184,45 | 195,05 | 180,75 | 194,80 | 5,55% | - |
| 03.06.2025 | 185,45 | 186,70 | 179,20 | 184,55 | -0,27% | - |
| 02.06.2025 | 187,55 | 187,80 | 181,30 | 185,05 | -1,62% | - |
| 30.05.2025 | 191,95 | 192,45 | 181,50 | 188,10 | -1,67% | - |
| 29.05.2025 | 178,70 | 192,35 | 175,75 | 191,30 | 7,71% | - |
| 28.05.2025 | 174,80 | 184,10 | 165,25 | 177,60 | 1,86% | - |
| 27.05.2025 | 161,05 | 176,75 | 157,05 | 174,35 | 7,09% | - |