18,961$
2,11%
Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,65 | 19,06 | 18,22 | 18,96 | 2,10% | 2.053,00 |
| 06.03.2026 | 18,90 | 19,00 | 18,45 | 18,57 | -2,01% | 2.053,00 |
| 05.03.2026 | 19,54 | 19,67 | 18,84 | 18,95 | -2,87% | 2.053,00 |
| 04.03.2026 | 19,40 | 19,72 | 19,27 | 19,51 | 0,36% | 6.582.741,00 |
| 03.03.2026 | 19,74 | 19,89 | 19,21 | 19,44 | -2,95% | 5.173.996,00 |
| 02.03.2026 | 20,66 | 20,69 | 19,89 | 20,03 | -1,14% | 4.370.028,00 |
| 27.02.2026 | 20,29 | 20,45 | 20,01 | 20,26 | 0,35% | 2.992.212,00 |
| 26.02.2026 | 19,99 | 20,28 | 19,69 | 20,19 | 0,15% | 3.334.135,00 |
| 25.02.2026 | 20,75 | 20,77 | 19,75 | 20,16 | -2,28% | 4.508.069,00 |
| 24.02.2026 | 20,48 | 20,86 | 20,22 | 20,63 | 1,73% | 4.428.439,00 |
| 23.02.2026 | 20,12 | 20,60 | 19,73 | 20,28 | -0,54% | 4.515.960,00 |
| 20.02.2026 | 20,13 | 20,47 | 19,87 | 20,39 | 0,74% | 5.051.644,00 |
| 19.02.2026 | 20,11 | 20,35 | 19,93 | 20,24 | 1,25% | 5.150.105,00 |
| 18.02.2026 | 19,41 | 20,11 | 19,31 | 19,99 | 4,82% | 4.724.687,00 |
| 17.02.2026 | 19,31 | 19,49 | 18,73 | 19,07 | -0,68% | 4.401.874,00 |
| 13.02.2026 | 18,92 | 19,27 | 18,86 | 19,20 | 1,05% | 5.185.606,00 |
| 12.02.2026 | 19,55 | 19,60 | 18,55 | 19,00 | -2,41% | 4.570.151,00 |
| 11.02.2026 | 18,96 | 19,51 | 18,82 | 19,47 | 4,85% | 5.369.631,00 |
| 10.02.2026 | 19,03 | 19,04 | 18,48 | 18,57 | -2,06% | 3.475.726,00 |
| 09.02.2026 | 18,91 | 19,12 | 18,75 | 18,96 | 0,26% | 5.515.668,00 |
| 06.02.2026 | 18,39 | 19,09 | 18,24 | 18,91 | 3,67% | 7.475.725,00 |
| 05.02.2026 | 18,85 | 19,25 | 18,06 | 18,24 | -5,88% | 11.337.368,00 |
| 04.02.2026 | 19,03 | 19,51 | 18,95 | 19,38 | 3,25% | 8.779.715,00 |
| 03.02.2026 | 18,55 | 18,87 | 18,25 | 18,77 | 2,12% | 4.008.890,00 |
| 02.02.2026 | 17,99 | 18,60 | 17,70 | 18,38 | 0,16% | 4.200.746,00 |
| 30.01.2026 | 18,35 | 18,50 | 18,05 | 18,35 | -1,34% | 4.766.042,00 |
| 29.01.2026 | 18,85 | 19,20 | 18,42 | 18,60 | 1,20% | 5.834.046,00 |
| 28.01.2026 | 19,06 | 19,12 | 18,18 | 18,38 | -2,85% | 4.824.396,00 |
| 27.01.2026 | 18,75 | 19,05 | 18,66 | 18,92 | 1,72% | 4.717.824,00 |
| 26.01.2026 | 18,72 | 18,84 | 18,47 | 18,60 | 1,14% | 4.160.151,00 |
| 23.01.2026 | 18,82 | 19,22 | 18,38 | 18,39 | -0,49% | 4.590.085,00 |
| 22.01.2026 | 18,33 | 18,55 | 18,26 | 18,48 | 0,43% | 3.037.890,00 |
| 21.01.2026 | 18,05 | 18,50 | 18,00 | 18,40 | 4,31% | 5.723.368,00 |
| 20.01.2026 | 17,91 | 18,06 | 17,60 | 17,64 | -2,16% | 3.526.631,00 |
| 19.01.2026 | 17,95 | 18,03 | 17,95 | 18,03 | 0,16% | - |
| 16.01.2026 | 17,99 | 18,13 | 17,90 | 18,00 | -0,11% | 3.350.227,00 |
| 15.01.2026 | 17,64 | 18,09 | 17,55 | 18,02 | 1,87% | 4.241.439,00 |
| 14.01.2026 | 17,86 | 18,22 | 17,61 | 17,69 | -0,17% | 6.426.135,00 |
| 13.01.2026 | 17,46 | 17,84 | 17,40 | 17,72 | 2,84% | 4.773.963,00 |
| 12.01.2026 | 17,53 | 17,66 | 17,18 | 17,23 | -1,71% | 5.380.054,00 |
| 09.01.2026 | 17,65 | 17,84 | 17,29 | 17,53 | -0,17% | 4.815.584,00 |
| 08.01.2026 | 16,94 | 17,79 | 16,91 | 17,56 | 4,28% | 5.554.319,00 |
| 07.01.2026 | 17,10 | 17,30 | 16,67 | 16,84 | -0,36% | 3.614.895,00 |
| 06.01.2026 | 17,50 | 17,61 | 16,80 | 16,90 | -3,32% | 4.050.051,00 |
| 05.01.2026 | 17,51 | 17,80 | 16,78 | 17,48 | 6,52% | 7.738.614,00 |
| 02.01.2026 | 15,72 | 16,51 | 15,60 | 16,41 | 4,99% | 2.689.988,00 |
| 31.12.2025 | 15,82 | 15,88 | 15,58 | 15,63 | -1,14% | 1.856.680,00 |
| 30.12.2025 | 15,80 | 15,90 | 15,75 | 15,81 | 0,83% | 1.911.292,00 |
| 29.12.2025 | 15,71 | 15,76 | 15,56 | 15,68 | 0,38% | 2.057.814,00 |
| 26.12.2025 | 15,69 | 15,81 | 15,46 | 15,62 | 0,06% | 1.627.386,00 |
| 24.12.2025 | 15,81 | 15,84 | 15,58 | 15,61 | -0,83% | 1.527.086,00 |
| 23.12.2025 | 15,90 | 15,96 | 15,62 | 15,74 | -0,38% | 2.061.301,00 |
| 22.12.2025 | 15,84 | 16,16 | 15,77 | 15,80 | 0,83% | 2.751.558,00 |
| 19.12.2025 | 15,62 | 15,81 | 15,57 | 15,67 | 0,84% | 8.598.563,00 |
| 18.12.2025 | 15,67 | 15,74 | 15,36 | 15,54 | -0,77% | 2.979.657,00 |
| 17.12.2025 | 15,40 | 15,76 | 15,35 | 15,66 | 2,22% | 4.266.832,00 |
| 16.12.2025 | 16,08 | 16,08 | 15,29 | 15,32 | -5,67% | 5.172.579,00 |
| 15.12.2025 | 16,44 | 16,44 | 16,01 | 16,24 | -0,92% | 4.049.837,00 |
| 12.12.2025 | 16,44 | 16,75 | 16,09 | 16,39 | -1,50% | 3.540.282,00 |
| 11.12.2025 | 16,42 | 16,96 | 16,41 | 16,64 | 0,60% | 4.971.353,00 |
| 10.12.2025 | 16,08 | 16,69 | 16,02 | 16,54 | 2,99% | 3.981.786,00 |
| 09.12.2025 | 15,94 | 16,25 | 15,91 | 16,06 | 0,75% | 2.427.330,00 |
| 08.12.2025 | 16,10 | 16,22 | 15,88 | 15,94 | -1,42% | 2.722.790,00 |
| 05.12.2025 | 16,29 | 16,43 | 16,14 | 16,17 | -0,80% | 2.355.308,00 |
| 04.12.2025 | 16,29 | 16,48 | 16,08 | 16,30 | -0,12% | 3.429.837,00 |
| 03.12.2025 | 15,47 | 16,40 | 15,45 | 16,32 | 6,46% | 5.650.333,00 |
| 02.12.2025 | 15,44 | 15,46 | 15,03 | 15,33 | -0,65% | 2.657.440,00 |
| 01.12.2025 | 15,36 | 15,70 | 15,34 | 15,43 | 0,46% | 3.879.515,00 |
| 28.11.2025 | 15,16 | 15,43 | 15,06 | 15,36 | 1,79% | 1.085.288,00 |
| 26.11.2025 | 15,01 | 15,25 | 15,01 | 15,09 | 0,40% | 2.576.096,00 |
| 25.11.2025 | 15,04 | 15,12 | 14,82 | 15,03 | 0,00% | 3.197.958,00 |
| 24.11.2025 | 14,90 | 15,13 | 14,70 | 15,03 | 0,54% | 3.455.820,00 |
| 21.11.2025 | 14,36 | 15,00 | 14,30 | 14,95 | 3,96% | 2.644.276,00 |
| 20.11.2025 | 15,23 | 15,46 | 14,33 | 14,38 | -5,52% | 6.016.676,00 |
| 19.11.2025 | 14,95 | 15,29 | 14,91 | 15,22 | -0,59% | 3.413.166,00 |
| 18.11.2025 | 14,88 | 15,42 | 14,80 | 15,31 | 1,93% | 4.236.205,00 |
| 17.11.2025 | 15,66 | 15,79 | 15,01 | 15,02 | -4,45% | 3.384.155,00 |
| 14.11.2025 | 15,17 | 15,78 | 15,10 | 15,72 | 2,95% | 6.209.517,00 |
| 13.11.2025 | 15,41 | 15,54 | 15,19 | 15,27 | -0,84% | 6.859.675,00 |
| 12.11.2025 | 15,63 | 15,74 | 15,39 | 15,40 | -1,85% | 5.025.440,00 |
| 11.11.2025 | 15,61 | 16,00 | 15,50 | 15,69 | 0,32% | 7.420.701,00 |
| 10.11.2025 | 15,46 | 15,74 | 15,46 | 15,64 | 1,56% | 4.771.896,00 |
| 07.11.2025 | 15,37 | 15,47 | 15,13 | 15,40 | 0,20% | 3.199.928,00 |
| 06.11.2025 | 15,15 | 15,51 | 15,10 | 15,37 | 2,40% | 5.779.714,00 |
| 05.11.2025 | 14,77 | 15,14 | 14,76 | 15,01 | 1,76% | 4.709.772,00 |
| 04.11.2025 | 14,78 | 14,90 | 14,62 | 14,75 | -1,99% | 5.426.713,00 |
| 03.11.2025 | 14,53 | 15,05 | 14,39 | 15,05 | 3,08% | 4.365.410,00 |
| 31.10.2025 | 15,15 | 15,16 | 14,47 | 14,60 | -3,44% | 4.729.592,00 |
| 30.10.2025 | 15,16 | 15,63 | 15,00 | 15,12 | -1,24% | 5.694.217,00 |
| 29.10.2025 | 15,14 | 15,47 | 14,94 | 15,31 | 2,41% | 7.553.423,00 |
| 28.10.2025 | 14,65 | 15,10 | 14,44 | 14,95 | 7,17% | 13.062.429,00 |
| 27.10.2025 | 14,05 | 14,17 | 13,85 | 13,95 | 0,79% | 5.077.693,00 |
| 24.10.2025 | 14,13 | 14,21 | 13,84 | 13,84 | -1,86% | 4.026.527,00 |
| 23.10.2025 | 13,62 | 14,11 | 13,62 | 14,10 | 6,03% | - |
| 22.10.2025 | 13,24 | 13,54 | 13,18 | 13,30 | 1,76% | 3.429.570,00 |
| 21.10.2025 | 12,96 | 13,22 | 12,85 | 13,07 | 2,43% | 3.167.335,00 |
| 20.10.2025 | 12,74 | 12,92 | 12,64 | 12,76 | 0,70% | 3.431.206,00 |
| 17.10.2025 | 12,71 | 12,77 | 12,54 | 12,67 | -0,15% | - |
| 16.10.2025 | 12,89 | 12,92 | 12,58 | 12,69 | -0,94% | 2.618.208,00 |
| 15.10.2025 | 12,72 | 12,91 | 12,58 | 12,81 | 2,07% | 2.896.528,00 |