99,520$
0,02%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 97,63 | 101,19 | 96,91 | 99,51 | 0,01% | 1.195.614,00 |
| 13.10.2025 | 97,93 | 101,37 | 97,38 | 99,50 | 3,67% | 1.652.987,00 |
| 10.10.2025 | 98,46 | 100,22 | 95,88 | 95,98 | -1,79% | 2.176.319,00 |
| 09.10.2025 | 98,77 | 99,32 | 97,63 | 97,73 | -1,00% | 2.436.023,00 |
| 08.10.2025 | 96,35 | 98,94 | 95,90 | 98,72 | 2,83% | 2.818.011,00 |
| 07.10.2025 | 98,58 | 99,17 | 95,10 | 96,00 | -2,04% | 1.982.103,00 |
| 06.10.2025 | 99,21 | 100,49 | 97,98 | 98,00 | 0,19% | 1.793.336,00 |
| 03.10.2025 | 99,43 | 99,68 | 97,34 | 97,81 | -1,63% | 150.047,00 |
| 02.10.2025 | 100,56 | 101,77 | 97,72 | 99,43 | -0,69% | 1.438.414,00 |
| 01.10.2025 | 98,02 | 100,78 | 97,63 | 100,12 | 1,50% | 1.648.913,00 |
| 30.09.2025 | 96,22 | 98,67 | 96,22 | 98,64 | 2,01% | 1.605.306,00 |
| 29.09.2025 | 97,99 | 98,63 | 96,35 | 96,70 | -0,31% | 1.012.008,00 |
| 26.09.2025 | 97,27 | 98,28 | 96,33 | 97,00 | 0,41% | 1.080.193,00 |
| 25.09.2025 | 94,87 | 97,30 | 94,33 | 96,60 | -0,69% | 1.867.576,00 |
| 24.09.2025 | 98,40 | 98,82 | 96,94 | 97,27 | -0,44% | 1.237.069,00 |
| 23.09.2025 | 100,26 | 100,97 | 95,59 | 97,70 | -2,54% | 3.144.909,00 |
| 22.09.2025 | 99,40 | 101,06 | 98,30 | 100,25 | 1,27% | 1.974.316,00 |
| 19.09.2025 | 98,87 | 99,27 | 97,48 | 98,99 | 0,34% | 3.830.377,00 |
| 18.09.2025 | 98,00 | 99,45 | 96,95 | 98,65 | 2,27% | 1.613.433,00 |
| 17.09.2025 | 96,07 | 97,20 | 94,79 | 96,46 | 0,27% | 2.089.888,00 |
| 16.09.2025 | 96,45 | 97,12 | 94,55 | 96,20 | -0,16% | 1.730.933,00 |
| 15.09.2025 | 95,65 | 97,52 | 95,20 | 96,35 | 1,66% | 1.332.681,00 |
| 12.09.2025 | 95,74 | 96,15 | 94,74 | 94,78 | -0,97% | 1.312.099,00 |
| 11.09.2025 | 95,26 | 96,58 | 95,01 | 95,71 | 0,77% | 1.599.441,00 |
| 10.09.2025 | 93,75 | 96,62 | 93,75 | 94,98 | 3,87% | 2.465.822,00 |
| 09.09.2025 | 92,49 | 92,49 | 89,98 | 91,44 | -1,23% | 1.098.407,00 |
| 08.09.2025 | 93,20 | 93,20 | 92,00 | 92,58 | -0,24% | 1.594.731,00 |
| 05.09.2025 | 92,68 | 93,32 | 89,90 | 92,80 | 0,95% | 1.957.091,00 |
| 04.09.2025 | 90,05 | 92,00 | 89,34 | 91,93 | 2,73% | 2.304.309,00 |
| 03.09.2025 | 89,55 | 89,84 | 88,52 | 89,49 | 0,01% | 1.013.298,00 |
| 02.09.2025 | 88,75 | 89,57 | 87,16 | 89,48 | -1,01% | 1.232.814,00 |
| 29.08.2025 | 92,50 | 92,50 | 89,62 | 90,39 | -2,37% | 1.275.732,00 |
| 28.08.2025 | 91,75 | 92,95 | 91,49 | 92,58 | 1,61% | 1.455.409,00 |
| 27.08.2025 | 90,37 | 91,87 | 90,30 | 91,11 | 0,30% | 1.791.567,00 |
| 26.08.2025 | 89,50 | 91,10 | 89,45 | 90,84 | 1,61% | 1.178.243,00 |
| 25.08.2025 | 89,73 | 90,99 | 89,32 | 89,40 | -0,75% | 1.564.578,00 |
| 22.08.2025 | 88,58 | 91,52 | 87,75 | 90,08 | 2,34% | 1.701.248,00 |
| 21.08.2025 | 87,63 | 88,89 | 87,29 | 88,02 | -0,02% | 1.196.000,00 |
| 20.08.2025 | 87,39 | 88,29 | 85,72 | 88,04 | -0,12% | 2.766.811,00 |
| 19.08.2025 | 89,55 | 89,55 | 87,62 | 88,15 | -1,41% | 1.519.239,00 |
| 18.08.2025 | 87,75 | 89,49 | 87,75 | 89,41 | 1,59% | 1.289.908,00 |
| 15.08.2025 | 89,87 | 89,93 | 87,59 | 88,01 | -1,99% | 1.408.565,00 |
| 14.08.2025 | 90,02 | 90,64 | 89,09 | 89,80 | -0,89% | 1.428.687,00 |
| 13.08.2025 | 92,51 | 92,75 | 89,00 | 90,61 | -1,34% | 1.755.548,00 |
| 12.08.2025 | 89,43 | 92,02 | 89,43 | 91,84 | 3,47% | 1.960.389,00 |
| 11.08.2025 | 88,52 | 89,70 | 88,00 | 88,76 | 0,09% | 1.442.300,00 |
| 08.08.2025 | 89,45 | 89,98 | 88,48 | 88,68 | -0,47% | 2.276.703,00 |
| 07.08.2025 | 91,54 | 91,55 | 88,17 | 89,10 | -1,26% | 2.491.903,00 |
| 06.08.2025 | 89,65 | 90,28 | 88,20 | 90,24 | 0,57% | 1.651.668,00 |
| 05.08.2025 | 89,49 | 90,50 | 87,81 | 89,73 | -0,84% | 2.697.250,00 |
| 04.08.2025 | 90,56 | 91,52 | 88,50 | 90,49 | 0,68% | 4.316.411,00 |
| 01.08.2025 | 88,46 | 89,91 | 84,99 | 89,88 | 14,61% | 6.166.397,00 |
| 31.07.2025 | 78,96 | 80,65 | 78,11 | 78,42 | -0,38% | 3.964.301,00 |
| 30.07.2025 | 79,80 | 80,75 | 78,03 | 78,72 | -1,25% | 2.508.877,00 |
| 29.07.2025 | 79,57 | 80,32 | 78,60 | 79,72 | 0,82% | 2.297.833,00 |
| 28.07.2025 | 79,54 | 79,54 | 78,08 | 79,07 | 0,69% | 1.705.396,00 |
| 25.07.2025 | 77,59 | 78,85 | 77,09 | 78,53 | 1,87% | 1.984.987,00 |
| 24.07.2025 | 76,67 | 77,91 | 76,23 | 77,09 | 0,60% | 1.480.111,00 |
| 23.07.2025 | 75,81 | 77,57 | 75,81 | 76,63 | 2,68% | 1.382.970,00 |
| 22.07.2025 | 74,88 | 75,25 | 73,05 | 74,63 | -0,44% | 1.450.161,00 |
| 21.07.2025 | 76,26 | 76,38 | 74,79 | 74,96 | -1,25% | 1.521.568,00 |
| 18.07.2025 | 77,36 | 77,70 | 75,49 | 75,91 | -1,71% | 1.572.887,00 |
| 17.07.2025 | 74,93 | 77,50 | 74,76 | 77,23 | 3,69% | 2.103.648,00 |
| 16.07.2025 | 74,76 | 74,76 | 72,94 | 74,48 | -0,09% | 1.613.235,00 |
| 15.07.2025 | 75,99 | 76,96 | 74,13 | 74,55 | -0,56% | 1.341.872,00 |
| 14.07.2025 | 74,86 | 75,32 | 74,02 | 74,97 | 0,13% | 1.184.393,00 |
| 11.07.2025 | 74,25 | 75,02 | 73,40 | 74,87 | 0,27% | 1.677.199,00 |
| 10.07.2025 | 75,19 | 75,61 | 68,90 | 74,67 | -0,70% | 6.466.267,00 |
| 09.07.2025 | 75,58 | 75,58 | 74,05 | 75,20 | 1,35% | 1.288.127,00 |
| 08.07.2025 | 74,70 | 75,20 | 73,93 | 74,20 | -0,42% | 2.000.654,00 |
| 07.07.2025 | 74,70 | 75,10 | 73,67 | 74,51 | -0,53% | 1.691.061,00 |
| 03.07.2025 | 74,05 | 75,07 | 73,57 | 74,91 | 2,00% | 994.032,00 |
| 02.07.2025 | 72,69 | 73,65 | 71,96 | 73,44 | 1,77% | 2.317.016,00 |
| 01.07.2025 | 72,92 | 73,06 | 71,30 | 72,16 | -1,49% | 2.361.602,00 |
| 30.06.2025 | 73,41 | 73,63 | 72,70 | 73,25 | -0,14% | 1.276.000,00 |
| 27.06.2025 | 74,18 | 74,75 | 72,94 | 73,35 | 0,30% | 2.046.908,00 |
| 26.06.2025 | 72,62 | 73,72 | 72,27 | 73,13 | 1,57% | 1.473.027,00 |
| 25.06.2025 | 72,94 | 72,97 | 71,77 | 72,00 | -0,47% | 1.752.765,00 |
| 24.06.2025 | 70,81 | 72,56 | 70,81 | 72,34 | 2,25% | 1.535.138,00 |
| 23.06.2025 | 70,05 | 70,86 | 68,60 | 70,75 | 0,70% | 1.385.351,00 |
| 20.06.2025 | 70,95 | 71,23 | 69,79 | 70,26 | -0,30% | 1.629.692,00 |
| 18.06.2025 | 69,60 | 71,52 | 69,60 | 70,47 | 0,92% | 1.269.217,00 |
| 17.06.2025 | 70,02 | 70,88 | 69,51 | 69,83 | -0,81% | 1.609.747,00 |
| 16.06.2025 | 69,18 | 70,88 | 69,18 | 70,40 | 3,33% | 1.775.064,00 |
| 13.06.2025 | 68,34 | 69,45 | 67,79 | 68,13 | -2,34% | 1.101.568,00 |
| 12.06.2025 | 67,63 | 70,25 | 67,40 | 69,76 | 1,69% | 2.368.736,00 |
| 11.06.2025 | 68,35 | 69,68 | 67,87 | 68,60 | 0,94% | 1.674.156,00 |
| 10.06.2025 | 68,83 | 68,83 | 67,21 | 67,96 | -0,53% | 1.307.473,00 |
| 09.06.2025 | 68,59 | 69,18 | 68,08 | 68,32 | 0,44% | 1.814.249,00 |
| 06.06.2025 | 67,50 | 68,39 | 67,18 | 68,02 | 2,56% | 1.473.260,00 |
| 05.06.2025 | 66,59 | 66,75 | 65,84 | 66,32 | -0,05% | 1.249.221,00 |
| 04.06.2025 | 66,23 | 66,94 | 66,10 | 66,35 | 0,20% | 1.070.833,00 |
| 03.06.2025 | 65,12 | 66,70 | 64,92 | 66,22 | 2,44% | 2.032.759,00 |
| 02.06.2025 | 65,61 | 66,08 | 63,60 | 64,64 | -1,76% | 2.322.820,00 |
| 30.05.2025 | 66,14 | 66,40 | 64,56 | 65,80 | -1,10% | 2.849.830,00 |
| 29.05.2025 | 67,50 | 67,60 | 65,81 | 66,53 | 0,56% | 1.144.010,00 |
| 28.05.2025 | 66,99 | 67,15 | 65,88 | 66,16 | -1,15% | 1.233.362,00 |
| 27.05.2025 | 66,18 | 67,17 | 65,50 | 66,93 | 2,61% | 1.591.994,00 |
| 23.05.2025 | 63,16 | 65,63 | 63,16 | 65,23 | 0,62% | 1.257.109,00 |
| 22.05.2025 | 63,97 | 65,40 | 63,15 | 64,83 | 1,27% | 1.556.283,00 |