13,815€
-0,47%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,91 | 13,91 | 13,68 | 13,68 | -1,44% | 583,00 |
| 12.12.2025 | 14,21 | 14,25 | 13,72 | 13,88 | 0,65% | - |
| 10.12.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -0,79% | 115,00 |
| 09.12.2025 | 13,68 | 13,96 | 13,67 | 13,90 | 1,07% | - |
| 08.12.2025 | 13,88 | 14,00 | 13,72 | 13,75 | -2,08% | - |
| 05.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,04% | 51,00 |
| 04.12.2025 | 14,04 | 14,12 | 13,82 | 14,05 | 0,54% | - |
| 03.12.2025 | 13,20 | 14,00 | 13,20 | 13,98 | 5,63% | - |
| 02.12.2025 | 13,30 | 13,37 | 12,95 | 13,23 | -1,08% | - |
| 01.12.2025 | 13,42 | 13,52 | 13,22 | 13,38 | 2,24% | - |
| 28.11.2025 | 13,12 | 13,14 | 13,05 | 13,08 | -0,13% | - |
| 27.11.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,81% | - |
| 26.11.2025 | 13,01 | 13,14 | 12,94 | 13,00 | 0,50% | - |
| 25.11.2025 | 13,04 | 13,04 | 12,93 | 12,93 | -0,54% | 1.246,00 |
| 24.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,21% | 100,00 |
| 21.11.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -6,59% | 57,00 |
| 20.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,67% | 11,00 |
| 19.11.2025 | 13,17 | 13,24 | 12,91 | 13,14 | -0,57% | - |
| 18.11.2025 | 12,90 | 13,27 | 12,82 | 13,21 | -2,55% | - |
| 17.11.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,35% | 1,00 |
| 14.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,75% | 6,00 |
| 13.11.2025 | 13,29 | 13,34 | 13,20 | 13,28 | -1,19% | - |
| 12.11.2025 | 13,53 | 13,61 | 13,37 | 13,44 | -1,21% | - |
| 11.11.2025 | 13,57 | 13,60 | 13,57 | 13,60 | 0,33% | 600,00 |
| 10.11.2025 | 13,41 | 13,61 | 13,32 | 13,56 | 2,53% | - |
| 07.11.2025 | 13,30 | 13,30 | 13,22 | 13,22 | -0,53% | 93,00 |
| 06.11.2025 | 13,10 | 13,42 | 13,02 | 13,29 | 4,32% | - |
| 05.11.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -1,43% | 610,00 |
| 04.11.2025 | 13,17 | 13,17 | 12,93 | 12,93 | -0,63% | 263,00 |
| 03.11.2025 | 12,74 | 13,05 | 12,54 | 13,01 | 1,62% | - |
| 31.10.2025 | 13,01 | 13,01 | 12,80 | 12,80 | -3,18% | 1.800,00 |
| 30.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,38% | 300,00 |
| 29.10.2025 | 12,92 | 13,04 | 12,92 | 13,04 | 2,11% | 767,00 |
| 28.10.2025 | 11,95 | 12,77 | 11,95 | 12,77 | 5,89% | 2.690,00 |
| 27.10.2025 | 12,03 | 12,06 | 12,03 | 12,06 | 0,08% | 205,00 |
| 24.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,46% | 170,00 |
| 23.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,12% | 250,00 |
| 22.10.2025 | 11,59 | 11,59 | 11,52 | 11,52 | 1,86% | 210,00 |
| 21.10.2025 | 11,00 | 11,39 | 10,93 | 11,31 | 3,76% | - |
| 20.10.2025 | 10,75 | 10,98 | 10,75 | 10,90 | 0,00% | 1.641,00 |
| 17.10.2025 | 10,95 | 10,95 | 10,90 | 10,90 | 1,25% | 350,00 |
| 15.10.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,51% | 100,00 |
| 14.10.2025 | 10,90 | 10,94 | 10,73 | 10,82 | -1,19% | - |
| 13.10.2025 | 10,80 | 10,96 | 10,71 | 10,95 | 1,01% | - |
| 10.10.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -4,91% | 1.350,00 |
| 09.10.2025 | 11,44 | 11,44 | 11,40 | 11,40 | -3,35% | 45,00 |
| 08.10.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,77% | 562,00 |
| 07.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,04% | 125,00 |
| 06.10.2025 | 11,92 | 11,92 | 11,71 | 11,71 | 3,51% | 195,00 |
| 03.10.2025 | 11,35 | 11,37 | 11,30 | 11,31 | 0,11% | - |
| 02.10.2025 | 11,55 | 11,55 | 11,30 | 11,30 | -0,70% | 530,00 |
| 01.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 3,83% | 1,00 |
| 30.09.2025 | 11,28 | 11,29 | 10,95 | 10,96 | -5,76% | - |
| 29.09.2025 | 11,57 | 11,63 | 11,57 | 11,63 | 2,65% | 225,00 |
| 26.09.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 0,53% | 200,00 |
| 25.09.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,13% | 125,00 |
| 24.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,60% | 359,00 |
| 23.09.2025 | 10,63 | 11,44 | 10,63 | 11,08 | 4,01% | - |
| 22.09.2025 | 10,91 | 10,91 | 10,65 | 10,65 | -0,75% | 950,00 |
| 19.09.2025 | 10,98 | 11,14 | 10,69 | 10,73 | -3,25% | - |
| 18.09.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,88% | 1.000,00 |
| 17.09.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -3,07% | 165,00 |
| 16.09.2025 | 10,81 | 11,29 | 10,73 | 11,23 | 2,09% | - |
| 15.09.2025 | 11,13 | 11,13 | 11,00 | 11,00 | -2,37% | 406,00 |
| 12.09.2025 | 11,24 | 11,29 | 11,18 | 11,27 | 1,74% | - |
| 10.09.2025 | 11,19 | 11,28 | 10,87 | 11,08 | -2,21% | 148,00 |
| 09.09.2025 | 11,29 | 11,44 | 11,16 | 11,33 | -1,03% | - |
| 08.09.2025 | 11,45 | 11,50 | 11,40 | 11,44 | 0,86% | - |
| 05.09.2025 | 11,44 | 11,48 | 11,17 | 11,35 | -0,31% | - |
| 04.09.2025 | 11,01 | 11,38 | 11,01 | 11,38 | 2,20% | 770,00 |
| 03.09.2025 | 11,24 | 11,42 | 11,03 | 11,14 | -1,29% | - |
| 02.09.2025 | 11,50 | 11,50 | 11,28 | 11,28 | -0,53% | 204,00 |
| 01.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,22% | 70,00 |
| 29.08.2025 | 11,32 | 11,43 | 11,24 | 11,37 | 0,53% | - |
| 28.08.2025 | 11,24 | 11,32 | 11,12 | 11,31 | -0,09% | - |
| 27.08.2025 | 11,30 | 11,32 | 11,30 | 11,32 | 0,04% | 872,00 |
| 26.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,00% | 450,00 |
| 25.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 1,66% | 2.349,00 |
| 22.08.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 4,07% | 2.000,00 |
| 21.08.2025 | 10,51 | 10,73 | 10,41 | 10,69 | -0,65% | - |
| 20.08.2025 | 10,65 | 10,76 | 10,65 | 10,76 | 1,03% | 418,00 |
| 19.08.2025 | 10,57 | 10,86 | 10,49 | 10,65 | 3,50% | - |
| 18.08.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,18% | 100,00 |
| 15.08.2025 | 10,54 | 10,59 | 10,40 | 10,41 | -0,50% | - |
| 14.08.2025 | 10,51 | 10,51 | 10,47 | 10,47 | -0,66% | 36,00 |
| 13.08.2025 | 10,40 | 10,59 | 10,30 | 10,54 | 2,88% | - |
| 12.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,44% | 437,00 |
| 11.08.2025 | 10,27 | 10,27 | 10,20 | 10,20 | -0,37% | 433,00 |
| 08.08.2025 | 10,20 | 10,37 | 10,14 | 10,23 | 0,24% | - |
| 07.08.2025 | 10,32 | 10,57 | 10,13 | 10,21 | -0,49% | - |
| 06.08.2025 | 10,61 | 10,73 | 10,23 | 10,26 | -3,23% | - |
| 05.08.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -0,19% | 26,00 |
| 04.08.2025 | 10,55 | 10,62 | 10,53 | 10,62 | 0,38% | 533,00 |
| 01.08.2025 | 11,08 | 11,08 | 10,58 | 10,58 | -5,41% | 1.691,00 |
| 31.07.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,89% | 2.000,00 |
| 30.07.2025 | 11,20 | 11,42 | 11,20 | 11,29 | 1,30% | 2.215,00 |
| 29.07.2025 | 11,79 | 11,79 | 11,14 | 11,14 | -8,89% | 210,00 |
| 28.07.2025 | 11,87 | 12,27 | 11,87 | 12,23 | 3,19% | - |
| 25.07.2025 | 11,54 | 11,85 | 11,54 | 11,85 | 0,42% | 1.190,00 |
| 24.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,81% | 293,00 |