73,230$
-0,16%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 73,36 | 73,63 | 72,70 | 73,25 | -0,14% | 1.276.871,00 |
| 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 | 69,97 | 70,88 | 69,51 | 69,83 | -0,81% | 1.609.786,00 |
| 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 |
| 21.05.2025 | 65,45 | 65,77 | 63,94 | 64,02 | -3,16% | 1.471.727,00 |
| 20.05.2025 | 66,58 | 66,90 | 65,95 | 66,11 | -0,68% | 1.144.095,00 |
| 19.05.2025 | 65,84 | 67,20 | 65,63 | 66,56 | -1,48% | 1.182.648,00 |
| 16.05.2025 | 67,08 | 67,70 | 66,46 | 67,56 | 1,06% | 1.626.965,00 |
| 15.05.2025 | 67,40 | 68,23 | 66,33 | 66,85 | -2,12% | 2.573.857,00 |
| 14.05.2025 | 68,31 | 68,82 | 67,84 | 68,30 | 0,29% | 2.324.461,00 |
| 13.05.2025 | 67,08 | 69,22 | 66,58 | 68,10 | 2,34% | 3.973.170,00 |
| 12.05.2025 | 65,63 | 66,78 | 64,62 | 66,54 | 8,23% | 3.515.554,00 |
| 09.05.2025 | 61,21 | 61,75 | 60,63 | 61,48 | 1,22% | 1.660.040,00 |
| 08.05.2025 | 61,22 | 61,65 | 60,46 | 60,74 | 1,00% | 1.661.487,00 |
| 07.05.2025 | 60,55 | 60,95 | 59,73 | 60,14 | -0,27% | 1.711.601,00 |
| 06.05.2025 | 60,24 | 61,07 | 59,57 | 60,30 | -1,24% | 2.645.258,00 |
| 05.05.2025 | 59,30 | 61,64 | 59,29 | 61,06 | 2,42% | 3.329.136,00 |
| 02.05.2025 | 59,89 | 60,82 | 57,86 | 59,62 | 5,73% | 3.383.926,00 |
| 01.05.2025 | 56,20 | 57,55 | 55,63 | 56,39 | 2,70% | 3.367.856,00 |
| 30.04.2025 | 53,66 | 54,94 | 53,03 | 54,91 | -0,13% | 2.713.093,00 |
| 29.04.2025 | 54,00 | 55,27 | 53,92 | 54,98 | 0,77% | 1.724.642,00 |
| 28.04.2025 | 54,71 | 55,78 | 53,61 | 54,56 | -0,44% | 2.570.046,00 |
| 25.04.2025 | 54,21 | 55,45 | 54,21 | 54,80 | 0,27% | 1.859.753,00 |
| 24.04.2025 | 52,99 | 54,93 | 52,60 | 54,65 | 4,59% | 1.804.724,00 |
| 23.04.2025 | 53,68 | 55,28 | 52,06 | 52,25 | 3,98% | 2.518.022,00 |
| 22.04.2025 | 49,13 | 50,59 | 49,01 | 50,25 | 3,97% | 1.889.532,00 |
| 21.04.2025 | 49,35 | 49,35 | 47,86 | 48,33 | -3,03% | 1.698.124,00 |
| 17.04.2025 | 49,97 | 50,46 | 49,21 | 49,84 | 0,50% | 1.834.997,00 |
| 16.04.2025 | 49,63 | 50,74 | 48,78 | 49,59 | -1,84% | 1.809.537,00 |
| 15.04.2025 | 50,28 | 51,36 | 50,06 | 50,52 | 1,10% | 1.662.776,00 |
| 14.04.2025 | 50,49 | 51,04 | 49,45 | 49,97 | 0,22% | 1.956.524,00 |
| 11.04.2025 | 48,81 | 50,23 | 47,76 | 49,86 | 1,20% | 2.799.557,00 |
| 10.04.2025 | 49,62 | 50,92 | 48,07 | 49,27 | -5,01% | 2.246.244,00 |
| 09.04.2025 | 44,83 | 52,19 | 44,56 | 51,87 | 14,76% | 3.262.230,00 |
| 08.04.2025 | 48,51 | 48,89 | 44,29 | 45,20 | -2,25% | 2.696.371,00 |
| 07.04.2025 | 43,07 | 48,15 | 41,71 | 46,24 | 2,21% | 4.169.515,00 |
| 04.04.2025 | 45,82 | 45,98 | 41,90 | 45,24 | -6,37% | 5.400.278,00 |
| 03.04.2025 | 50,99 | 51,81 | 47,85 | 48,32 | -12,03% | 3.196.360,00 |
| 02.04.2025 | 51,86 | 55,06 | 51,76 | 54,93 | 3,21% | 1.738.801,00 |
| 01.04.2025 | 51,61 | 53,45 | 51,18 | 53,22 | 1,53% | 1.885.978,00 |
| 31.03.2025 | 51,51 | 52,56 | 50,14 | 52,42 | -0,93% | 1.992.997,00 |
| 28.03.2025 | 54,24 | 54,46 | 52,27 | 52,91 | -3,08% | 2.427.624,00 |
| 27.03.2025 | 55,10 | 55,35 | 53,96 | 54,59 | -2,19% | 2.377.491,00 |
| 26.03.2025 | 57,97 | 58,18 | 55,57 | 55,81 | -4,52% | 2.548.302,00 |
| 25.03.2025 | 58,86 | 59,34 | 57,86 | 58,45 | -0,24% | 1.664.520,00 |
| 24.03.2025 | 58,28 | 59,45 | 57,87 | 58,59 | 2,56% | 1.447.455,00 |
| 21.03.2025 | 56,03 | 57,49 | 55,55 | 57,13 | 0,47% | 3.766.829,00 |
| 20.03.2025 | 56,17 | 57,51 | 55,96 | 56,86 | 0,00% | 1.711.973,00 |
| 19.03.2025 | 55,48 | 57,53 | 55,45 | 56,86 | 2,45% | 2.181.514,00 |
| 18.03.2025 | 56,20 | 56,53 | 55,31 | 55,50 | -2,12% | 1.549.936,00 |
| 17.03.2025 | 56,69 | 57,60 | 56,41 | 56,70 | 0,04% | 1.558.852,00 |
| 14.03.2025 | 55,75 | 56,98 | 54,84 | 56,68 | 4,59% | 2.664.834,00 |
| 13.03.2025 | 54,91 | 55,44 | 53,27 | 54,19 | -2,54% | 2.473.134,00 |
| 12.03.2025 | 55,74 | 56,92 | 55,25 | 55,60 | 1,65% | 2.516.246,00 |
| 11.03.2025 | 52,98 | 55,13 | 52,84 | 54,70 | 2,15% | 2.460.991,00 |
| 10.03.2025 | 53,77 | 54,15 | 51,99 | 53,55 | -2,76% | 4.084.026,00 |
| 07.03.2025 | 54,93 | 55,78 | 52,78 | 55,07 | -0,85% | 3.507.061,00 |
| 06.03.2025 | 54,13 | 56,39 | 53,28 | 55,54 | -0,75% | 3.188.711,00 |
| 05.03.2025 | 55,66 | 56,10 | 54,56 | 55,96 | 1,54% | 2.542.768,00 |
| 04.03.2025 | 54,87 | 56,34 | 53,30 | 55,11 | -2,20% | 2.353.722,00 |
| 03.03.2025 | 61,14 | 61,50 | 55,69 | 56,35 | -6,61% | 2.347.825,00 |
| 28.02.2025 | 59,36 | 60,39 | 58,56 | 60,34 | 0,68% | 1.646.533,00 |
| 27.02.2025 | 62,08 | 62,24 | 59,76 | 59,93 | -2,08% | 1.575.793,00 |
| 26.02.2025 | 61,97 | 62,67 | 61,12 | 61,20 | 1,46% | 2.111.692,00 |
| 25.02.2025 | 59,70 | 61,29 | 59,07 | 60,32 | -0,28% | 2.046.546,00 |
| 24.02.2025 | 62,37 | 62,60 | 60,41 | 60,49 | -3,40% | 2.550.602,00 |
| 21.02.2025 | 66,83 | 66,83 | 62,00 | 62,62 | -5,82% | 2.792.473,00 |
| 20.02.2025 | 67,40 | 67,96 | 65,59 | 66,49 | -1,83% | 1.541.369,00 |
| 19.02.2025 | 68,25 | 68,51 | 67,05 | 67,73 | -1,61% | 1.761.348,00 |
| 18.02.2025 | 69,33 | 69,98 | 68,50 | 68,84 | 0,75% | 2.274.282,00 |
| 14.02.2025 | 67,81 | 68,78 | 67,01 | 68,33 | 1,47% | 1.800.157,00 |
| 13.02.2025 | 67,94 | 68,02 | 65,87 | 67,34 | -0,27% | 1.864.855,00 |
| 12.02.2025 | 65,14 | 68,05 | 64,66 | 67,52 | 0,58% | 2.689.686,00 |
| 11.02.2025 | 68,36 | 68,36 | 66,04 | 67,13 | -1,90% | 2.069.760,00 |
| 10.02.2025 | 68,35 | 68,60 | 66,96 | 68,43 | 0,81% | 1.731.178,00 |
| 07.02.2025 | 66,69 | 68,00 | 66,32 | 67,88 | 3,15% | 3.600.212,00 |
| 06.02.2025 | 64,23 | 66,69 | 62,15 | 65,81 | 3,51% | 7.109.250,00 |
| 05.02.2025 | 63,48 | 64,13 | 62,63 | 63,58 | 1,08% | 3.015.720,00 |