7.682,109$
-1,03%
Echtzeit-Aktienkurs NVR
Bid:
Ask:
Aktienkurse zur NVR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 7.776,59 | 7.806,54 | 7.608,81 | 7.608,81 | -1,98% | - |
| 22.01.2026 | 7.824,50 | 7.898,01 | 7.760,39 | 7.762,31 | -0,44% | 33.042,00 |
| 21.01.2026 | 7.589,99 | 7.835,57 | 7.553,99 | 7.796,75 | 3,46% | 31.640,00 |
| 20.01.2026 | 7.457,78 | 7.554,44 | 7.421,73 | 7.536,28 | 0,73% | 37.203,00 |
| 19.01.2026 | 7.474,95 | 7.481,91 | 7.474,95 | 7.481,91 | -1,05% | - |
| 16.01.2026 | 7.608,34 | 7.622,69 | 7.420,54 | 7.561,54 | -0,81% | 79.475,00 |
| 15.01.2026 | 7.609,29 | 7.656,27 | 7.494,17 | 7.623,01 | 0,56% | 21.765,00 |
| 14.01.2026 | 7.679,73 | 7.690,82 | 7.558,70 | 7.580,76 | -1,21% | 23.533,00 |
| 13.01.2026 | 7.640,20 | 7.678,35 | 7.500,00 | 7.673,32 | 1,07% | 22.121,00 |
| 12.01.2026 | 7.606,02 | 7.713,31 | 7.483,34 | 7.591,75 | 0,13% | 33.270,00 |
| 09.01.2026 | 7.499,99 | 7.625,15 | 7.340,00 | 7.581,67 | 2,66% | 46.526,00 |
| 08.01.2026 | 7.168,50 | 7.390,00 | 7.113,00 | 7.385,58 | 3,35% | 31.010,00 |
| 07.01.2026 | 7.297,86 | 7.331,99 | 7.130,51 | 7.146,45 | -1,29% | 28.812,00 |
| 06.01.2026 | 7.251,61 | 7.252,86 | 7.022,00 | 7.239,73 | -1,11% | 56.584,00 |
| 05.01.2026 | 7.329,10 | 7.425,53 | 7.251,10 | 7.321,21 | 0,58% | 22.239,00 |
| 02.01.2026 | 7.350,75 | 7.388,00 | 7.240,00 | 7.278,87 | -0,19% | 21.573,00 |
| 31.12.2025 | 7.331,43 | 7.391,64 | 7.280,00 | 7.292,77 | -0,47% | 14.767,00 |
| 30.12.2025 | 7.352,56 | 7.365,00 | 7.283,96 | 7.327,20 | -0,38% | 11.692,00 |
| 29.12.2025 | 7.380,00 | 7.420,00 | 7.329,80 | 7.355,26 | -0,36% | 17.168,00 |
| 26.12.2025 | 7.410,14 | 7.426,24 | 7.342,41 | 7.382,16 | -0,04% | 12.361,00 |
| 24.12.2025 | 7.309,24 | 7.435,00 | 7.301,00 | 7.385,29 | 0,64% | 10.678,00 |
| 23.12.2025 | 7.439,98 | 7.439,98 | 7.266,78 | 7.338,05 | -0,80% | 19.588,00 |
| 22.12.2025 | 7.450,00 | 7.495,00 | 7.369,61 | 7.397,07 | -0,04% | 24.475,00 |
| 19.12.2025 | 7.531,34 | 7.596,46 | 7.369,00 | 7.399,71 | -2,14% | 66.254,00 |
| 18.12.2025 | 7.566,34 | 7.611,69 | 7.496,02 | 7.561,62 | 1,19% | 30.328,00 |
| 17.12.2025 | 7.509,59 | 7.605,00 | 7.418,65 | 7.472,55 | -0,77% | 21.085,00 |
| 16.12.2025 | 7.585,51 | 7.655,02 | 7.519,66 | 7.530,24 | -1,34% | 18.790,00 |
| 15.12.2025 | 7.575,00 | 7.632,35 | 7.532,02 | 7.632,35 | 1,52% | 18.292,00 |
| 12.12.2025 | 7.510,00 | 7.589,84 | 7.471,39 | 7.517,81 | 0,09% | 22.331,00 |
| 11.12.2025 | 7.488,79 | 7.609,99 | 7.480,18 | 7.511,16 | 0,09% | 17.421,00 |
| 10.12.2025 | 7.345,00 | 7.525,00 | 7.345,00 | 7.504,37 | 2,54% | 17.057,00 |
| 09.12.2025 | 7.422,65 | 7.458,42 | 7.294,80 | 7.318,29 | -1,61% | 17.538,00 |
| 08.12.2025 | 7.540,52 | 7.540,52 | 7.435,88 | 7.438,36 | -1,32% | 20.472,00 |
| 05.12.2025 | 7.473,42 | 7.578,67 | 7.473,42 | 7.538,08 | 0,24% | 16.798,00 |
| 04.12.2025 | 7.640,00 | 7.666,16 | 7.483,62 | 7.519,67 | -2,08% | 20.401,00 |
| 03.12.2025 | 7.645,00 | 7.746,79 | 7.628,04 | 7.679,42 | 1,03% | 23.115,00 |
| 02.12.2025 | 7.546,90 | 7.655,00 | 7.517,09 | 7.601,10 | 1,12% | 23.077,00 |
| 01.12.2025 | 7.492,01 | 7.614,53 | 7.450,00 | 7.517,09 | 0,13% | 17.324,00 |
| 28.11.2025 | 7.530,00 | 7.607,46 | 7.487,67 | 7.507,29 | -0,78% | 6.546,00 |
| 26.11.2025 | 7.435,94 | 7.593,80 | 7.435,94 | 7.566,67 | 1,52% | 15.020,00 |
| 25.11.2025 | 7.340,00 | 7.478,50 | 7.335,22 | 7.453,38 | 2,61% | 18.821,00 |
| 24.11.2025 | 7.224,30 | 7.354,98 | 7.224,30 | 7.263,52 | -1,70% | 36.240,00 |
| 21.11.2025 | 7.230,76 | 7.461,22 | 7.230,76 | 7.388,82 | 3,15% | 18.119,00 |
| 20.11.2025 | 7.195,00 | 7.203,69 | 7.082,07 | 7.163,33 | 0,61% | 17.074,00 |
| 19.11.2025 | 7.115,00 | 7.207,73 | 7.093,64 | 7.119,90 | -0,38% | 15.213,00 |
| 18.11.2025 | 7.105,49 | 7.157,93 | 7.030,00 | 7.147,13 | -0,13% | 19.923,00 |
| 17.11.2025 | 7.259,17 | 7.285,89 | 7.145,26 | 7.156,64 | -1,58% | 17.364,00 |
| 14.11.2025 | 7.300,00 | 7.315,00 | 7.215,00 | 7.271,89 | 0,22% | 16.911,00 |
| 13.11.2025 | 7.257,13 | 7.365,06 | 7.249,57 | 7.255,57 | -0,44% | 27.434,00 |
| 12.11.2025 | 7.335,00 | 7.378,98 | 7.251,99 | 7.287,38 | -0,19% | 23.931,00 |
| 11.11.2025 | 7.307,60 | 7.370,00 | 7.263,22 | 7.301,21 | -0,49% | 45.040,00 |
| 10.11.2025 | 7.308,50 | 7.366,00 | 7.213,17 | 7.336,81 | 1,18% | 22.998,00 |
| 07.11.2025 | 7.179,90 | 7.258,67 | 7.159,41 | 7.251,24 | 0,78% | 17.101,00 |
| 06.11.2025 | 7.164,98 | 7.237,10 | 7.134,86 | 7.195,05 | 0,18% | 15.741,00 |
| 05.11.2025 | 7.110,55 | 7.250,52 | 7.110,55 | 7.181,87 | 0,50% | 19.591,00 |
| 04.11.2025 | 7.070,00 | 7.160,04 | 7.003,47 | 7.146,03 | 1,04% | 14.590,00 |
| 03.11.2025 | 7.100,01 | 7.150,00 | 7.040,00 | 7.072,32 | -1,92% | 18.586,00 |
| 31.10.2025 | 7.178,96 | 7.267,07 | 7.178,96 | 7.210,82 | -0,48% | 14.204,00 |
| 30.10.2025 | 7.335,00 | 7.390,12 | 7.184,00 | 7.245,71 | -1,19% | 19.616,00 |
| 29.10.2025 | 7.381,20 | 7.500,00 | 7.278,89 | 7.333,31 | -1,72% | 28.747,00 |
| 28.10.2025 | 7.301,52 | 7.469,02 | 7.275,43 | 7.461,33 | 0,31% | 16.821,00 |
| 27.10.2025 | 7.460,00 | 7.479,39 | 7.399,68 | 7.438,33 | 0,10% | 18.976,00 |
| 24.10.2025 | 7.718,00 | 7.718,00 | 7.425,44 | 7.430,92 | -3,17% | 22.002,00 |
| 23.10.2025 | 7.680,79 | 7.723,19 | 7.661,28 | 7.673,95 | -0,30% | 17.453,00 |
| 22.10.2025 | 7.728,17 | 7.790,00 | 7.615,00 | 7.697,16 | -1,22% | 15.314,00 |
| 21.10.2025 | 7.640,91 | 7.827,92 | 7.600,22 | 7.792,13 | 1,45% | 23.963,00 |
| 20.10.2025 | 7.673,25 | 7.746,81 | 7.605,37 | 7.681,08 | 0,46% | 21.528,00 |
| 17.10.2025 | 7.602,99 | 7.692,62 | 7.600,15 | 7.646,05 | 0,53% | - |
| 16.10.2025 | 7.610,15 | 7.657,45 | 7.535,83 | 7.605,88 | -0,51% | 26.589,00 |
| 15.10.2025 | 7.758,09 | 7.780,00 | 7.640,00 | 7.645,22 | -1,19% | 21.962,00 |
| 14.10.2025 | 7.535,55 | 7.779,98 | 7.532,67 | 7.737,01 | 2,01% | 22.069,00 |
| 13.10.2025 | 7.443,91 | 7.626,37 | 7.443,91 | 7.584,90 | 1,80% | 24.491,00 |
| 10.10.2025 | 7.640,00 | 7.655,60 | 7.446,54 | 7.450,90 | -2,21% | 23.459,00 |
| 09.10.2025 | 7.690,00 | 7.717,81 | 7.515,24 | 7.619,24 | -1,77% | 25.155,00 |
| 08.10.2025 | 7.805,00 | 7.805,00 | 7.700,00 | 7.756,83 | -1,06% | 25.564,00 |
| 07.10.2025 | 7.987,10 | 7.996,58 | 7.814,94 | 7.840,11 | -2,83% | 25.342,00 |
| 06.10.2025 | 8.199,00 | 8.199,00 | 8.033,31 | 8.068,75 | -1,34% | 12.956,00 |
| 03.10.2025 | 8.080,76 | 8.188,57 | 8.080,76 | 8.178,00 | 1,32% | 17.720,00 |
| 02.10.2025 | 8.041,93 | 8.130,37 | 7.985,49 | 8.071,61 | 0,44% | 11.933,00 |
| 01.10.2025 | 8.066,56 | 8.129,73 | 7.973,00 | 8.036,48 | 0,02% | 15.978,00 |
| 30.09.2025 | 8.040,75 | 8.075,00 | 7.998,94 | 8.034,66 | -0,75% | 20.415,00 |
| 29.09.2025 | 8.100,00 | 8.113,15 | 7.981,07 | 8.095,14 | 0,78% | 14.217,00 |
| 26.09.2025 | 7.953,87 | 8.069,71 | 7.921,69 | 8.032,78 | 1,59% | 12.107,00 |
| 25.09.2025 | 7.993,86 | 8.025,31 | 7.906,52 | 7.906,69 | -1,62% | 14.205,00 |
| 24.09.2025 | 7.915,02 | 8.098,00 | 7.915,02 | 8.036,63 | 0,71% | 22.171,00 |
| 23.09.2025 | 7.950,00 | 8.016,09 | 7.900,34 | 7.980,11 | 0,69% | 12.009,00 |
| 22.09.2025 | 8.067,00 | 8.067,00 | 7.907,32 | 7.925,23 | -2,09% | 19.903,00 |
| 19.09.2025 | 8.135,44 | 8.200,01 | 8.077,72 | 8.094,70 | -1,02% | 45.305,00 |
| 18.09.2025 | 8.190,00 | 8.192,55 | 8.055,00 | 8.178,48 | 0,51% | 21.636,00 |
| 17.09.2025 | 8.240,01 | 8.429,99 | 8.090,00 | 8.137,31 | -0,89% | 19.493,00 |
| 16.09.2025 | 8.277,10 | 8.282,91 | 8.127,85 | 8.209,98 | -0,82% | 17.104,00 |
| 15.09.2025 | 8.422,00 | 8.489,85 | 8.207,57 | 8.277,95 | -1,63% | 17.446,00 |
| 12.09.2025 | 8.506,35 | 8.544,39 | 8.377,63 | 8.414,82 | -1,38% | 15.875,00 |
| 11.09.2025 | 8.384,31 | 8.563,79 | 8.344,04 | 8.532,98 | 2,36% | 22.439,00 |
| 10.09.2025 | 8.245,66 | 8.335,89 | 8.225,46 | 8.335,89 | 0,72% | 21.854,00 |
| 09.09.2025 | 8.459,98 | 8.475,00 | 8.217,49 | 8.276,25 | -3,12% | 22.241,00 |
| 08.09.2025 | 8.509,40 | 8.562,50 | 8.420,89 | 8.543,00 | 0,48% | 15.203,00 |
| 05.09.2025 | 8.499,76 | 8.618,28 | 8.442,11 | 8.502,00 | 1,12% | 13.290,00 |
| 04.09.2025 | 8.300,00 | 8.409,34 | 8.204,90 | 8.407,77 | 2,66% | 17.721,00 |
| 03.09.2025 | 8.148,88 | 8.287,79 | 8.148,88 | 8.190,23 | 0,25% | 15.793,00 |