9.067,896$
0,26%
Echtzeit-Aktienkurs NVR
Bid:
Ask:
Aktienkurse zur NVR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9.098,48 | 9.261,50 | 9.046,88 | 9.068,54 | 0,26% | 19.999,00 |
| 05.09.2024 | 9.178,56 | 9.178,56 | 9.029,99 | 9.044,72 | -1,15% | 17.170,00 |
| 04.09.2024 | 9.086,76 | 9.168,09 | 9.028,63 | 9.150,40 | 1,07% | 20.185,00 |
| 03.09.2024 | 9.214,33 | 9.235,47 | 8.989,62 | 9.053,67 | -1,30% | 21.606,00 |
| 30.08.2024 | 9.110,00 | 9.215,00 | 9.005,23 | 9.172,46 | 1,39% | 18.456,00 |
| 29.08.2024 | 9.070,00 | 9.099,50 | 8.969,94 | 9.047,00 | 0,19% | 18.233,00 |
| 28.08.2024 | 9.056,97 | 9.103,07 | 8.930,00 | 9.029,53 | -0,51% | 16.571,00 |
| 27.08.2024 | 9.104,84 | 9.121,42 | 9.051,57 | 9.076,03 | -0,84% | 14.572,00 |
| 26.08.2024 | 9.325,00 | 9.360,00 | 9.122,31 | 9.153,11 | -1,80% | 16.737,00 |
| 23.08.2024 | 9.073,05 | 9.352,50 | 8.959,58 | 9.321,27 | 3,76% | 30.778,00 |
| 22.08.2024 | 8.961,90 | 9.000,00 | 8.892,80 | 8.983,56 | 0,74% | 19.153,00 |
| 21.08.2024 | 8.820,00 | 9.042,39 | 8.820,00 | 8.918,01 | 1,52% | 22.690,00 |
| 20.08.2024 | 8.874,99 | 8.950,72 | 8.750,35 | 8.784,15 | -0,80% | 14.734,00 |
| 19.08.2024 | 8.719,97 | 8.873,27 | 8.696,01 | 8.854,82 | 2,14% | 21.663,00 |
| 16.08.2024 | 8.631,07 | 8.703,06 | 8.584,95 | 8.668,93 | 0,79% | 13.398,00 |
| 15.08.2024 | 8.602,15 | 8.620,01 | 8.520,00 | 8.601,04 | 0,34% | 12.118,00 |
| 14.08.2024 | 8.568,00 | 8.599,00 | 8.484,00 | 8.571,48 | 0,04% | 15.194,00 |
| 13.08.2024 | 8.556,03 | 8.650,00 | 8.464,60 | 8.568,02 | 0,11% | 15.766,00 |
| 12.08.2024 | 8.500,00 | 8.672,36 | 8.479,00 | 8.558,81 | 0,62% | 35.428,00 |
| 09.08.2024 | 8.453,00 | 8.516,94 | 8.366,99 | 8.506,24 | 0,96% | 20.723,00 |
| 08.08.2024 | 8.338,00 | 8.446,22 | 8.305,00 | 8.425,41 | 1,94% | 15.942,00 |
| 07.08.2024 | 8.360,00 | 8.462,00 | 8.262,78 | 8.265,31 | -0,53% | 23.888,00 |
| 06.08.2024 | 8.275,84 | 8.495,00 | 8.160,00 | 8.309,34 | 0,40% | 14.940,00 |
| 05.08.2024 | 8.271,53 | 8.417,04 | 8.100,00 | 8.275,84 | -3,16% | 18.220,00 |
| 02.08.2024 | 8.477,00 | 8.546,26 | 8.394,54 | 8.546,26 | -0,10% | 20.502,00 |
| 01.08.2024 | 8.614,03 | 8.636,00 | 8.432,26 | 8.554,51 | -0,62% | 23.381,00 |
| 31.07.2024 | 8.700,00 | 8.700,00 | 8.570,51 | 8.607,48 | -0,63% | 19.125,00 |
| 30.07.2024 | 8.617,14 | 8.700,00 | 8.566,88 | 8.661,98 | 0,71% | 15.586,00 |
| 29.07.2024 | 8.617,37 | 8.630,00 | 8.530,69 | 8.600,84 | 0,00% | 16.884,00 |
| 26.07.2024 | 8.553,03 | 8.683,95 | 8.480,27 | 8.600,60 | 1,52% | 22.269,00 |
| 25.07.2024 | 8.420,00 | 8.650,00 | 8.352,09 | 8.471,88 | 0,80% | 21.305,00 |
| 24.07.2024 | 8.571,98 | 8.695,00 | 8.367,42 | 8.404,49 | -2,27% | 18.917,00 |
| 23.07.2024 | 8.512,00 | 8.687,05 | 8.358,93 | 8.599,92 | -0,48% | 30.576,00 |
| 22.07.2024 | 8.477,99 | 8.641,12 | 8.367,04 | 8.641,12 | 2,52% | 24.103,00 |
| 19.07.2024 | 8.495,00 | 8.507,74 | 8.350,08 | 8.428,58 | 0,25% | 13.871,00 |
| 18.07.2024 | 8.350,00 | 8.662,86 | 8.350,00 | 8.407,66 | 1,15% | 27.710,00 |
| 17.07.2024 | 8.457,64 | 8.468,87 | 8.301,88 | 8.312,35 | -2,21% | 19.769,00 |
| 16.07.2024 | 8.140,00 | 8.540,00 | 8.140,00 | 8.500,00 | 5,34% | 25.616,00 |
| 15.07.2024 | 8.080,00 | 8.200,00 | 8.000,05 | 8.068,96 | 0,08% | 17.573,00 |
| 12.07.2024 | 8.062,00 | 8.243,13 | 8.041,97 | 8.062,27 | -0,09% | 23.979,00 |
| 11.07.2024 | 7.783,66 | 8.119,98 | 7.783,66 | 8.069,89 | 5,85% | 25.411,00 |
| 10.07.2024 | 7.530,00 | 7.634,71 | 7.510,00 | 7.623,76 | 1,87% | 16.233,00 |
| 09.07.2024 | 7.444,06 | 7.570,00 | 7.426,82 | 7.484,08 | 0,40% | 15.999,00 |
| 08.07.2024 | 7.465,56 | 7.508,50 | 7.400,00 | 7.454,06 | 0,44% | 16.894,00 |
| 05.07.2024 | 7.436,89 | 7.475,02 | 7.390,00 | 7.421,51 | -0,48% | 15.895,00 |
| 03.07.2024 | 7.447,32 | 7.528,00 | 7.412,99 | 7.456,99 | -0,05% | 12.760,00 |
| 02.07.2024 | 7.444,32 | 7.512,00 | 7.424,00 | 7.460,70 | -0,29% | 14.289,00 |
| 01.07.2024 | 7.636,99 | 7.695,13 | 7.476,06 | 7.482,16 | -1,40% | 14.633,00 |
| 28.06.2024 | 7.664,71 | 7.756,00 | 7.550,00 | 7.588,56 | -0,89% | 31.392,00 |
| 27.06.2024 | 7.674,90 | 7.716,39 | 7.637,02 | 7.656,92 | 0,01% | 13.389,00 |
| 26.06.2024 | 7.556,52 | 7.668,95 | 7.540,00 | 7.656,13 | 1,12% | 15.762,00 |
| 25.06.2024 | 7.737,96 | 7.737,96 | 7.526,25 | 7.571,67 | -2,18% | 20.164,00 |
| 24.06.2024 | 7.650,00 | 7.785,01 | 7.629,99 | 7.740,78 | 1,50% | 22.632,00 |
| 21.06.2024 | 7.570,00 | 7.693,91 | 7.497,50 | 7.626,42 | 1,48% | 84.303,00 |
| 20.06.2024 | 7.507,57 | 7.562,30 | 7.422,33 | 7.514,88 | -0,33% | 22.542,00 |
| 18.06.2024 | 7.634,68 | 7.676,13 | 7.505,71 | 7.539,76 | -1,93% | 20.414,00 |
| 17.06.2024 | 7.560,66 | 7.704,89 | 7.555,00 | 7.687,98 | 1,13% | 19.358,00 |
| 14.06.2024 | 7.616,91 | 7.616,91 | 7.505,04 | 7.602,33 | -0,73% | 16.562,00 |
| 13.06.2024 | 7.590,57 | 7.694,65 | 7.557,32 | 7.657,85 | 0,04% | 14.924,00 |
| 12.06.2024 | 7.663,20 | 7.929,49 | 7.581,61 | 7.655,06 | 2,14% | 21.763,00 |
| 11.06.2024 | 7.535,00 | 7.535,00 | 7.437,28 | 7.494,77 | -0,66% | 12.358,00 |
| 10.06.2024 | 7.468,12 | 7.568,53 | 7.430,05 | 7.544,20 | 0,62% | 18.387,00 |
| 07.06.2024 | 7.498,20 | 7.573,00 | 7.480,35 | 7.497,67 | -1,22% | 19.321,00 |
| 06.06.2024 | 7.651,71 | 7.666,61 | 7.494,78 | 7.590,42 | -0,70% | 15.509,00 |
| 05.06.2024 | 7.550,00 | 7.651,58 | 7.460,35 | 7.644,00 | 1,34% | 17.087,00 |
| 04.06.2024 | 7.588,86 | 7.650,26 | 7.508,40 | 7.543,18 | -1,10% | 21.747,00 |
| 03.06.2024 | 7.677,18 | 7.754,88 | 7.596,75 | 7.627,32 | -0,70% | 17.033,00 |
| 31.05.2024 | 7.460,44 | 7.712,30 | 7.454,11 | 7.680,73 | 3,02% | 43.402,00 |
| 30.05.2024 | 7.356,41 | 7.477,33 | 7.356,41 | 7.455,31 | 1,64% | 18.883,00 |
| 29.05.2024 | 7.304,92 | 7.354,29 | 7.227,09 | 7.335,26 | -0,28% | 16.257,00 |
| 28.05.2024 | 7.434,00 | 7.485,28 | 7.330,39 | 7.356,13 | -0,81% | 20.515,00 |
| 24.05.2024 | 7.447,78 | 7.475,62 | 7.350,00 | 7.416,32 | 0,33% | 13.848,00 |
| 23.05.2024 | 7.458,02 | 7.498,86 | 7.360,82 | 7.392,14 | -0,88% | 16.823,00 |
| 22.05.2024 | 7.580,14 | 7.632,04 | 7.432,68 | 7.457,73 | -2,13% | 19.171,00 |
| 21.05.2024 | 7.678,91 | 7.678,91 | 7.620,00 | 7.620,22 | -0,75% | 12.026,00 |
| 20.05.2024 | 7.685,57 | 7.754,09 | 7.665,39 | 7.677,76 | 0,11% | 12.938,00 |
| 17.05.2024 | 7.757,08 | 7.757,08 | 7.620,00 | 7.669,00 | -0,44% | 14.362,00 |
| 16.05.2024 | 7.798,03 | 7.798,03 | 7.635,81 | 7.702,96 | -1,48% | 23.143,00 |
| 15.05.2024 | 7.679,07 | 7.867,31 | 7.679,07 | 7.818,73 | 3,54% | 17.781,00 |
| 14.05.2024 | 7.590,66 | 7.649,47 | 7.522,59 | 7.551,47 | -0,08% | 18.272,00 |
| 13.05.2024 | 7.695,00 | 7.749,38 | 7.545,87 | 7.557,24 | -1,28% | 19.259,00 |
| 10.05.2024 | 7.672,88 | 7.692,07 | 7.596,00 | 7.655,39 | -0,20% | 19.817,00 |
| 09.05.2024 | 7.568,99 | 7.708,04 | 7.500,50 | 7.670,90 | 1,27% | 16.588,00 |
| 08.05.2024 | 7.752,00 | 7.800,00 | 7.561,09 | 7.575,00 | -2,31% | 17.356,00 |
| 07.05.2024 | 7.620,00 | 7.786,46 | 7.562,94 | 7.754,42 | 1,70% | 19.649,00 |
| 06.05.2024 | 7.663,35 | 7.663,35 | 7.600,02 | 7.624,83 | 0,50% | 11.799,00 |
| 03.05.2024 | 7.595,53 | 7.684,97 | 7.495,24 | 7.586,55 | 1,44% | 15.561,00 |
| 02.05.2024 | 7.485,02 | 7.528,89 | 7.407,59 | 7.479,01 | 0,30% | 13.313,00 |
| 01.05.2024 | 7.451,79 | 7.625,08 | 7.398,01 | 7.457,00 | 0,24% | 16.735,00 |
| 30.04.2024 | 7.489,00 | 7.543,11 | 7.438,85 | 7.438,85 | -1,34% | 22.692,00 |
| 29.04.2024 | 7.676,82 | 7.705,00 | 7.500,00 | 7.540,00 | -1,40% | 26.115,00 |
| 26.04.2024 | 7.730,00 | 7.778,75 | 7.613,05 | 7.647,04 | -1,01% | 24.587,00 |
| 25.04.2024 | 7.726,12 | 7.804,31 | 7.594,00 | 7.725,00 | -0,94% | 24.303,00 |
| 24.04.2024 | 7.818,00 | 7.937,50 | 7.747,46 | 7.798,28 | -0,47% | 12.631,00 |
| 23.04.2024 | 7.833,00 | 7.870,27 | 7.603,01 | 7.835,11 | 0,36% | 21.336,00 |
| 22.04.2024 | 7.710,00 | 7.825,00 | 7.647,02 | 7.806,79 | 1,58% | 18.192,00 |
| 19.04.2024 | 7.765,00 | 7.816,12 | 7.667,35 | 7.685,00 | -0,22% | 27.578,00 |
| 18.04.2024 | 7.742,55 | 7.859,00 | 7.700,37 | 7.702,26 | 0,42% | 21.481,00 |
| 17.04.2024 | 7.726,37 | 7.739,23 | 7.632,44 | 7.669,94 | 0,17% | 20.118,00 |
| 16.04.2024 | 7.730,00 | 7.791,78 | 7.593,52 | 7.657,00 | -1,35% | 23.127,00 |