17,100€
-2,84%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,10 | 17,45 | 16,90 | 17,15 | -2,56% | - |
| 28.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 1,44% | - |
| 27.05.2026 | 17,85 | 18,30 | 17,05 | 17,35 | -4,93% | - |
| 26.05.2026 | 17,25 | 18,35 | 17,25 | 18,25 | 7,35% | - |
| 25.05.2026 | 16,80 | 17,00 | 16,70 | 17,00 | -6,08% | 845,00 |
| 22.05.2026 | 18,05 | 18,20 | 17,90 | 18,10 | -1,09% | - |
| 21.05.2026 | 18,25 | 18,40 | 18,25 | 18,30 | 0,27% | - |
| 20.05.2026 | 17,95 | 18,45 | 17,60 | 18,25 | 1,39% | - |
| 19.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 57,00 |
| 18.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,70% | 83,00 |
| 15.05.2026 | 17,85 | 18,20 | 17,45 | 17,55 | -0,28% | - |
| 14.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 1.581,00 |
| 13.05.2026 | 17,90 | 17,90 | 17,50 | 17,50 | 1,74% | 1.695,00 |
| 12.05.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 1,78% | 1.084,00 |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 10,00 |
| 08.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | 135,00 |
| 07.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | 120,00 |
| 06.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | 65,00 |
| 05.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | 18,00 |
| 04.05.2026 | 17,25 | 17,50 | 16,75 | 16,95 | -2,87% | - |
| 30.04.2026 | 17,95 | 17,95 | 17,40 | 17,45 | 0,00% | - |
| 29.04.2026 | 17,40 | 17,65 | 17,30 | 17,45 | -0,85% | - |
| 28.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | 74,00 |
| 27.04.2026 | 17,70 | 17,85 | 17,45 | 17,65 | 0,57% | - |
| 24.04.2026 | 17,25 | 17,55 | 17,15 | 17,55 | 2,03% | - |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 1.350,00 |
| 22.04.2026 | 16,30 | 17,15 | 16,25 | 16,85 | -0,88% | - |
| 21.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 320,00 |
| 20.04.2026 | 16,70 | 16,70 | 16,00 | 16,40 | 2,18% | 2.440,00 |
| 17.04.2026 | 16,25 | 16,35 | 15,20 | 16,05 | -3,31% | - |
| 16.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 1.175,00 |
| 15.04.2026 | 15,40 | 15,90 | 15,40 | 15,90 | -1,85% | 947,00 |
| 14.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 2,00 |
| 13.04.2026 | 17,20 | 17,50 | 16,50 | 16,50 | -1,20% | 881,00 |
| 10.04.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 2,14% | - |
| 09.04.2026 | 16,55 | 16,80 | 16,35 | 16,35 | 0,31% | - |
| 08.04.2026 | 17,50 | 17,50 | 16,30 | 16,30 | -1,21% | 315,00 |
| 07.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,79% | 814,00 |
| 02.04.2026 | 16,67 | 16,67 | 16,37 | 16,37 | 1,57% | 645,00 |
| 01.04.2026 | 16,17 | 16,33 | 15,61 | 16,12 | -0,82% | - |
| 31.03.2026 | 16,55 | 16,55 | 16,25 | 16,25 | 0,57% | 462,00 |
| 30.03.2026 | 17,23 | 17,57 | 16,14 | 16,16 | -7,51% | - |
| 27.03.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 1,16% | 12,00 |
| 26.03.2026 | 17,11 | 17,35 | 16,94 | 17,27 | 1,59% | - |
| 25.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,83% | 900,00 |
| 24.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,27% | 100,00 |
| 23.03.2026 | 16,57 | 16,69 | 16,53 | 16,65 | 3,19% | 900,00 |
| 20.03.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 1,43% | 124,00 |
| 19.03.2026 | 15,61 | 16,31 | 15,49 | 15,91 | -0,11% | - |
| 18.03.2026 | 15,88 | 15,98 | 15,88 | 15,93 | -1,71% | 1.511,00 |
| 17.03.2026 | 16,23 | 16,34 | 15,84 | 16,20 | 1,92% | - |
| 16.03.2026 | 16,08 | 16,32 | 15,77 | 15,90 | -1,75% | - |
| 13.03.2026 | 16,24 | 16,24 | 16,18 | 16,18 | -1,94% | 677,00 |
| 12.03.2026 | 17,36 | 17,36 | 16,50 | 16,50 | 0,40% | 700,00 |
| 11.03.2026 | 15,91 | 16,44 | 15,88 | 16,44 | -0,83% | 667,00 |
| 10.03.2026 | 16,49 | 16,71 | 16,10 | 16,57 | 4,96% | - |
| 09.03.2026 | 16,35 | 16,35 | 15,79 | 15,79 | -1,99% | 289,00 |
| 06.03.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -1,33% | 3.112,00 |
| 05.03.2026 | 17,02 | 17,20 | 16,26 | 16,33 | -1,23% | - |
| 04.03.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -1,40% | 266,00 |
| 03.03.2026 | 17,00 | 17,00 | 16,77 | 16,77 | -3,15% | 101,00 |
| 02.03.2026 | 18,69 | 18,72 | 17,31 | 17,31 | -0,32% | 996,00 |
| 27.02.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 1,49% | 143,00 |
| 26.02.2026 | 17,08 | 17,14 | 16,79 | 17,11 | 2,06% | - |
| 25.02.2026 | 16,89 | 16,89 | 16,77 | 16,77 | -3,79% | 190,00 |
| 24.02.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 2,26% | 1,00 |
| 23.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -1,39% | 86,00 |
| 20.02.2026 | 17,21 | 17,36 | 16,87 | 17,28 | -0,14% | - |
| 19.02.2026 | 17,06 | 17,31 | 17,06 | 17,31 | 2,09% | 80,00 |
| 18.02.2026 | 16,15 | 17,02 | 16,14 | 16,95 | 5,44% | - |
| 17.02.2026 | 15,89 | 16,08 | 15,89 | 16,08 | -2,43% | 4.098,00 |
| 16.02.2026 | 16,20 | 16,48 | 16,20 | 16,48 | 1,74% | 221,00 |
| 13.02.2026 | 15,99 | 16,23 | 15,89 | 16,19 | 1,73% | - |
| 12.02.2026 | 16,37 | 16,46 | 15,65 | 15,92 | -1,77% | - |
| 11.02.2026 | 15,60 | 16,26 | 15,60 | 16,21 | 4,01% | - |
| 10.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -2,44% | 499,00 |
| 09.02.2026 | 16,09 | 16,09 | 15,97 | 15,97 | 1,53% | 150,00 |
| 06.02.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 1,35% | 36,00 |
| 05.02.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -3,30% | 2.367,00 |
| 04.02.2026 | 16,21 | 16,21 | 16,05 | 16,05 | 2,98% | 609,00 |
| 03.02.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 5,66% | 1.327,00 |
| 02.02.2026 | 14,74 | 14,75 | 14,30 | 14,75 | -4,13% | 1.825,00 |
| 30.01.2026 | 15,56 | 15,56 | 15,37 | 15,39 | -0,58% | 121,00 |
| 29.01.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,81% | 10,00 |
| 28.01.2026 | 15,41 | 15,52 | 15,35 | 15,35 | -2,54% | 2.355,00 |
| 27.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | 485,00 |
| 26.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,29% | 1.000,00 |
| 23.01.2026 | 15,90 | 16,13 | 15,89 | 16,13 | 2,77% | 139,00 |
| 22.01.2026 | 15,73 | 15,82 | 15,58 | 15,70 | 0,58% | - |
| 21.01.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,90% | 17,00 |
| 20.01.2026 | 15,41 | 15,41 | 15,17 | 15,17 | -1,99% | 440,00 |
| 19.01.2026 | 15,42 | 15,50 | 15,37 | 15,47 | -0,47% | - |
| 16.01.2026 | 15,50 | 15,55 | 15,44 | 15,55 | 0,65% | 1.248,00 |
| 15.01.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,25% | 25,00 |
| 14.01.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 1,02% | 4.923,00 |
| 13.01.2026 | 14,87 | 14,96 | 14,82 | 14,95 | 0,35% | - |
| 12.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,07% | 50,00 |
| 09.01.2026 | 15,03 | 15,03 | 14,91 | 14,91 | -1,26% | 149,00 |
| 08.01.2026 | 14,53 | 15,10 | 14,53 | 15,10 | 5,03% | 375,00 |
| 07.01.2026 | 14,32 | 14,78 | 14,27 | 14,38 | -3,77% | - |