44,260$
-8,40%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,67 | 45,67 | 41,90 | 44,32 | -8,28% | 190.760,00 |
| 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 |
| 04.02.2025 | 63,62 | 64,02 | 62,36 | 62,90 | -0,58% | 1.802.032,00 |
| 03.02.2025 | 62,23 | 63,92 | 61,71 | 63,27 | -2,80% | 2.308.517,00 |
| 31.01.2025 | 66,36 | 66,38 | 64,39 | 65,09 | -1,47% | 1.736.538,00 |
| 30.01.2025 | 64,35 | 66,52 | 64,35 | 66,06 | 3,32% | 2.292.317,00 |
| 29.01.2025 | 63,97 | 64,69 | 63,32 | 63,94 | 1,23% | 3.790.312,00 |
| 28.01.2025 | 64,50 | 65,44 | 61,12 | 63,16 | -0,09% | 4.803.520,00 |
| 27.01.2025 | 67,50 | 68,71 | 62,09 | 63,22 | -15,52% | 6.719.717,00 |
| 24.01.2025 | 75,96 | 76,66 | 74,54 | 74,83 | -0,56% | 1.743.834,00 |
| 23.01.2025 | 75,28 | 75,83 | 74,61 | 75,25 | -0,20% | 1.480.355,00 |
| 22.01.2025 | 76,58 | 78,36 | 75,35 | 75,40 | 0,69% | 1.659.163,00 |
| 21.01.2025 | 73,36 | 75,09 | 72,93 | 74,88 | 3,54% | 1.437.291,00 |
| 17.01.2025 | 72,30 | 72,44 | 71,10 | 72,32 | 1,27% | 1.307.268,00 |
| 16.01.2025 | 71,06 | 72,07 | 70,24 | 71,41 | 1,61% | 1.224.287,00 |
| 15.01.2025 | 72,05 | 72,05 | 69,80 | 70,28 | 0,49% | 1.834.646,00 |
| 14.01.2025 | 69,70 | 71,11 | 69,49 | 69,94 | 1,52% | 1.523.574,00 |
| 13.01.2025 | 67,42 | 68,94 | 67,37 | 68,89 | 0,04% | 1.065.123,00 |
| 10.01.2025 | 68,81 | 69,44 | 68,10 | 68,86 | -1,42% | 928.520,00 |
| 08.01.2025 | 69,50 | 70,02 | 68,22 | 69,85 | -0,78% | 1.217.460,00 |
| 07.01.2025 | 71,57 | 71,61 | 68,79 | 70,40 | -1,30% | 1.224.447,00 |
| 06.01.2025 | 71,58 | 73,17 | 71,13 | 71,33 | 0,96% | 1.617.506,00 |
| 03.01.2025 | 68,98 | 70,78 | 68,92 | 70,65 | 3,20% | 1.046.689,00 |
| 02.01.2025 | 69,15 | 70,10 | 68,38 | 68,46 | 0,44% | 865.129,00 |
| 31.12.2024 | 68,45 | 68,83 | 67,97 | 68,16 | -0,31% | 677.686,00 |
| 30.12.2024 | 68,00 | 68,65 | 67,32 | 68,37 | -0,96% | 879.427,00 |
| 27.12.2024 | 68,96 | 69,70 | 68,10 | 69,03 | -0,83% | 913.029,00 |
| 26.12.2024 | 69,68 | 70,12 | 69,21 | 69,61 | -0,30% | 947.817,00 |
| 24.12.2024 | 69,31 | 69,97 | 69,02 | 69,82 | 0,65% | 401.404,00 |
| 23.12.2024 | 69,55 | 69,65 | 68,80 | 69,37 | -0,26% | 967.634,00 |
| 20.12.2024 | 68,78 | 71,17 | 68,44 | 69,55 | -0,09% | 3.184.734,00 |
| 19.12.2024 | 70,29 | 70,66 | 69,02 | 69,61 | 0,46% | 1.611.630,00 |
| 18.12.2024 | 73,25 | 73,29 | 68,96 | 69,29 | -4,59% | 1.541.482,00 |
| 17.12.2024 | 74,83 | 75,10 | 71,92 | 72,62 | -3,98% | 2.286.615,00 |
| 16.12.2024 | 74,92 | 76,00 | 74,62 | 75,63 | 0,80% | 1.305.070,00 |
| 13.12.2024 | 76,01 | 76,48 | 73,97 | 75,03 | -0,74% | 1.439.354,00 |
| 12.12.2024 | 75,17 | 76,05 | 74,91 | 75,59 | 0,36% | 1.204.673,00 |
| 11.12.2024 | 75,40 | 76,01 | 74,01 | 75,32 | 1,18% | 1.539.975,00 |
| 10.12.2024 | 75,61 | 75,63 | 73,73 | 74,44 | -0,84% | 1.222.004,00 |
| 09.12.2024 | 77,20 | 77,25 | 74,49 | 75,07 | -2,37% | 1.424.887,00 |
| 06.12.2024 | 78,09 | 78,09 | 76,54 | 76,89 | -1,03% | 993.149,00 |
| 05.12.2024 | 79,17 | 79,49 | 77,51 | 77,69 | -1,89% | 906.036,00 |
| 04.12.2024 | 78,67 | 81,20 | 78,22 | 79,19 | 1,29% | 1.517.302,00 |
| 03.12.2024 | 77,47 | 78,37 | 77,03 | 78,18 | 0,89% | 863.373,00 |
| 02.12.2024 | 78,60 | 78,97 | 77,32 | 77,49 | -1,05% | 1.398.088,00 |
| 29.11.2024 | 77,33 | 79,44 | 77,33 | 78,31 | 2,31% | 812.675,00 |
| 27.11.2024 | 78,19 | 78,84 | 76,22 | 76,54 | -1,88% | 1.083.246,00 |
| 26.11.2024 | 77,95 | 78,51 | 77,26 | 78,01 | -0,42% | 807.214,00 |
| 25.11.2024 | 79,38 | 80,44 | 77,66 | 78,34 | 0,00% | 1.724.353,00 |
| 22.11.2024 | 78,23 | 79,02 | 77,79 | 78,34 | 0,49% | 1.663.126,00 |
| 21.11.2024 | 75,20 | 78,75 | 74,56 | 77,96 | 4,97% | 1.924.806,00 |
| 20.11.2024 | 75,72 | 76,31 | 73,73 | 74,27 | -1,64% | 1.546.237,00 |
| 19.11.2024 | 72,76 | 76,88 | 72,42 | 75,51 | 2,89% | 2.029.926,00 |
| 18.11.2024 | 73,01 | 73,62 | 72,58 | 73,39 | 0,78% | 2.566.560,00 |
| 15.11.2024 | 74,36 | 74,37 | 72,41 | 72,82 | -1,53% | 2.382.461,00 |
| 14.11.2024 | 76,77 | 77,38 | 73,92 | 73,95 | -3,45% | 1.560.898,00 |
| 13.11.2024 | 76,14 | 77,04 | 76,03 | 76,59 | 0,82% | 1.321.787,00 |
| 12.11.2024 | 76,67 | 77,15 | 75,29 | 75,97 | -1,50% | 1.254.099,00 |
| 11.11.2024 | 78,06 | 78,20 | 76,76 | 77,13 | 0,23% | 993.514,00 |
| 08.11.2024 | 77,56 | 77,73 | 75,94 | 76,95 | -1,08% | 1.606.595,00 |