61,630$
-0,79%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 62,54 | 63,47 | 61,26 | 61,63 | -0,79% | 2.273.219,00 |
| 05.09.2024 | 62,64 | 62,84 | 61,63 | 62,12 | -1,16% | 1.944.739,00 |
| 04.09.2024 | 63,47 | 64,17 | 62,52 | 62,85 | -0,80% | 1.663.979,00 |
| 03.09.2024 | 67,31 | 67,69 | 63,14 | 63,36 | -6,77% | 1.812.515,00 |
| 30.08.2024 | 67,04 | 68,01 | 66,59 | 67,96 | 2,07% | 1.368.428,00 |
| 29.08.2024 | 66,17 | 67,66 | 65,80 | 66,58 | 1,94% | 2.312.364,00 |
| 28.08.2024 | 66,21 | 66,64 | 65,18 | 65,31 | -1,51% | 1.758.357,00 |
| 27.08.2024 | 65,61 | 66,85 | 65,11 | 66,31 | 0,33% | 1.323.901,00 |
| 26.08.2024 | 67,67 | 67,89 | 66,04 | 66,09 | -2,02% | 1.059.295,00 |
| 23.08.2024 | 65,88 | 67,74 | 65,46 | 67,45 | 3,20% | 1.533.182,00 |
| 22.08.2024 | 66,14 | 66,59 | 65,15 | 65,36 | -0,89% | 979.301,00 |
| 21.08.2024 | 65,37 | 66,51 | 65,28 | 65,95 | 0,89% | 1.220.179,00 |
| 20.08.2024 | 65,90 | 66,55 | 65,06 | 65,37 | -0,82% | 1.210.639,00 |
| 19.08.2024 | 66,38 | 66,82 | 65,08 | 65,91 | -0,41% | 1.024.056,00 |
| 16.08.2024 | 66,83 | 67,36 | 65,45 | 66,18 | -1,11% | 1.607.471,00 |
| 15.08.2024 | 65,84 | 67,23 | 65,43 | 66,92 | 3,70% | 2.322.140,00 |
| 14.08.2024 | 63,71 | 64,68 | 63,28 | 64,53 | 1,69% | 1.617.146,00 |
| 13.08.2024 | 63,75 | 64,05 | 62,34 | 63,46 | 1,15% | 2.103.328,00 |
| 12.08.2024 | 63,60 | 64,38 | 62,58 | 62,74 | -1,54% | 2.455.838,00 |
| 09.08.2024 | 62,57 | 63,78 | 62,12 | 63,72 | 1,50% | 1.677.437,00 |
| 08.08.2024 | 61,91 | 63,13 | 61,15 | 62,78 | 3,39% | 1.649.012,00 |
| 07.08.2024 | 62,09 | 62,63 | 59,86 | 60,72 | -0,46% | 3.408.225,00 |
| 06.08.2024 | 56,45 | 61,66 | 56,44 | 61,00 | -2,52% | 6.171.315,00 |
| 05.08.2024 | 60,48 | 63,58 | 60,07 | 62,58 | -2,83% | 3.986.860,00 |
| 02.08.2024 | 66,50 | 66,50 | 63,32 | 64,40 | -7,26% | 3.202.400,00 |
| 01.08.2024 | 73,95 | 73,95 | 68,40 | 69,44 | -4,39% | 2.514.812,00 |
| 31.07.2024 | 73,44 | 74,98 | 72,20 | 72,63 | 4,43% | 1.867.741,00 |
| 30.07.2024 | 70,86 | 72,72 | 68,73 | 69,55 | -1,18% | 1.615.607,00 |
| 29.07.2024 | 70,88 | 71,68 | 70,05 | 70,38 | -0,23% | 1.856.320,00 |
| 26.07.2024 | 71,72 | 72,92 | 70,35 | 70,54 | 0,30% | 1.993.668,00 |
| 25.07.2024 | 71,43 | 72,19 | 68,23 | 70,33 | -1,35% | 2.669.335,00 |
| 24.07.2024 | 75,60 | 76,30 | 71,11 | 71,29 | -8,11% | 2.890.000,00 |
| 23.07.2024 | 77,23 | 78,77 | 76,81 | 77,58 | 0,15% | 1.194.816,00 |
| 22.07.2024 | 75,95 | 77,78 | 75,50 | 77,46 | 3,65% | 1.177.432,00 |
| 19.07.2024 | 74,57 | 75,36 | 73,80 | 74,73 | 0,47% | 1.487.904,00 |
| 18.07.2024 | 75,27 | 77,06 | 73,85 | 74,38 | -0,36% | 2.139.582,00 |
| 17.07.2024 | 79,28 | 79,77 | 74,56 | 74,65 | -8,06% | 1.895.272,00 |
| 16.07.2024 | 79,49 | 81,55 | 79,14 | 81,19 | 3,32% | 933.506,00 |
| 15.07.2024 | 78,12 | 79,12 | 77,15 | 78,58 | 0,43% | 1.254.498,00 |
| 12.07.2024 | 79,50 | 80,35 | 78,17 | 78,24 | -0,65% | 1.369.122,00 |
| 11.07.2024 | 78,81 | 79,73 | 78,07 | 78,75 | 0,60% | 1.114.797,00 |
| 10.07.2024 | 76,75 | 78,94 | 76,38 | 78,28 | 2,78% | 1.392.219,00 |
| 09.07.2024 | 76,96 | 77,58 | 76,12 | 76,16 | -0,73% | 712.207,00 |
| 08.07.2024 | 76,48 | 76,88 | 75,87 | 76,72 | 1,11% | 1.122.599,00 |
| 05.07.2024 | 77,40 | 78,10 | 75,11 | 75,88 | -1,86% | 1.249.870,00 |
| 03.07.2024 | 75,91 | 77,74 | 75,85 | 77,32 | 2,25% | 662.294,00 |
| 02.07.2024 | 74,50 | 76,40 | 73,73 | 75,62 | 0,65% | 804.905,00 |
| 01.07.2024 | 77,20 | 77,80 | 74,96 | 75,13 | -1,93% | 1.189.209,00 |
| 28.06.2024 | 76,04 | 77,61 | 75,49 | 76,61 | 0,62% | 2.117.374,00 |
| 27.06.2024 | 75,77 | 76,46 | 75,18 | 76,14 | 0,74% | 1.204.613,00 |
| 26.06.2024 | 76,90 | 77,23 | 74,80 | 75,58 | -2,52% | 1.880.154,00 |
| 25.06.2024 | 78,48 | 78,54 | 76,78 | 77,53 | -1,32% | 1.589.140,00 |
| 24.06.2024 | 78,03 | 79,21 | 76,88 | 78,57 | 0,56% | 1.251.845,00 |
| 21.06.2024 | 78,30 | 78,30 | 76,14 | 78,13 | -0,24% | 2.243.393,00 |
| 20.06.2024 | 80,00 | 80,97 | 77,67 | 78,32 | -1,81% | 1.331.671,00 |
| 18.06.2024 | 78,18 | 80,10 | 77,41 | 79,76 | 1,71% | 1.371.502,00 |
| 17.06.2024 | 78,42 | 79,22 | 77,04 | 78,42 | -0,17% | 1.303.703,00 |
| 14.06.2024 | 80,33 | 81,15 | 76,71 | 78,55 | -3,95% | 1.770.353,00 |
| 13.06.2024 | 81,19 | 81,89 | 79,91 | 81,78 | 0,62% | 835.903,00 |
| 12.06.2024 | 79,77 | 82,05 | 79,39 | 81,28 | 3,70% | 1.493.236,00 |
| 11.06.2024 | 77,81 | 78,42 | 77,14 | 78,38 | 0,19% | 1.052.912,00 |
| 10.06.2024 | 76,24 | 78,79 | 76,24 | 78,23 | 1,68% | 1.001.821,00 |
| 07.06.2024 | 76,66 | 78,61 | 75,90 | 76,94 | 0,31% | 1.509.577,00 |
| 06.06.2024 | 81,29 | 81,67 | 76,03 | 76,70 | -3,35% | 1.880.111,00 |
| 05.06.2024 | 78,83 | 79,81 | 78,09 | 79,36 | 3,56% | 1.381.392,00 |
| 04.06.2024 | 79,42 | 79,42 | 75,86 | 76,63 | -3,59% | 2.628.658,00 |
| 03.06.2024 | 81,93 | 81,93 | 77,61 | 79,48 | -2,33% | 2.160.659,00 |
| 31.05.2024 | 82,60 | 83,09 | 78,23 | 81,38 | -1,58% | 2.566.757,00 |
| 30.05.2024 | 82,95 | 83,75 | 82,58 | 82,69 | -0,37% | 1.027.193,00 |
| 29.05.2024 | 82,45 | 83,21 | 82,15 | 83,00 | -0,34% | 1.263.886,00 |
| 28.05.2024 | 86,12 | 86,57 | 83,27 | 83,28 | -2,52% | 1.356.905,00 |
| 24.05.2024 | 82,76 | 85,75 | 82,57 | 85,43 | 3,73% | 1.585.020,00 |
| 23.05.2024 | 83,43 | 84,79 | 82,31 | 82,36 | 0,27% | 1.358.891,00 |
| 22.05.2024 | 82,87 | 83,14 | 81,29 | 82,14 | -1,27% | 1.206.344,00 |
| 21.05.2024 | 81,16 | 83,23 | 81,00 | 83,20 | 1,91% | 1.411.727,00 |
| 20.05.2024 | 80,12 | 82,16 | 80,04 | 81,64 | 2,04% | 1.071.380,00 |
| 17.05.2024 | 81,95 | 82,25 | 79,42 | 80,01 | -0,50% | 1.627.649,00 |
| 16.05.2024 | 83,67 | 84,36 | 80,38 | 80,41 | -4,40% | 1.644.692,00 |
| 15.05.2024 | 82,50 | 84,19 | 82,50 | 84,11 | 2,99% | 1.423.288,00 |
| 14.05.2024 | 80,31 | 81,72 | 79,53 | 81,67 | 1,33% | 1.284.853,00 |
| 13.05.2024 | 81,75 | 82,00 | 79,63 | 80,60 | -1,39% | 1.264.418,00 |
| 10.05.2024 | 82,66 | 83,78 | 81,28 | 81,74 | -0,40% | 1.569.480,00 |
| 09.05.2024 | 80,10 | 82,30 | 79,71 | 82,07 | 2,68% | 2.701.432,00 |
| 08.05.2024 | 78,07 | 80,03 | 77,73 | 79,93 | 2,99% | 2.056.013,00 |
| 07.05.2024 | 76,05 | 77,75 | 76,05 | 77,61 | 1,58% | 1.715.305,00 |
| 06.05.2024 | 76,78 | 77,75 | 75,53 | 76,40 | 0,67% | 2.515.453,00 |
| 03.05.2024 | 74,63 | 76,55 | 73,44 | 75,89 | 5,55% | 3.015.107,00 |
| 02.05.2024 | 71,69 | 72,04 | 69,38 | 71,90 | 1,17% | 2.629.612,00 |
| 01.05.2024 | 71,97 | 72,87 | 70,81 | 71,07 | -1,39% | 1.704.760,00 |
| 30.04.2024 | 75,04 | 76,00 | 72,05 | 72,07 | -4,26% | 2.226.868,00 |
| 29.04.2024 | 75,70 | 76,04 | 74,72 | 75,28 | -0,54% | 1.004.996,00 |
| 26.04.2024 | 74,53 | 75,76 | 74,53 | 75,69 | 1,68% | 1.053.277,00 |
| 25.04.2024 | 72,21 | 74,99 | 72,17 | 74,44 | 0,98% | 1.520.481,00 |
| 24.04.2024 | 76,19 | 76,40 | 72,66 | 73,72 | 1,65% | 1.838.960,00 |
| 23.04.2024 | 72,15 | 72,96 | 71,64 | 72,52 | 1,90% | 1.436.921,00 |
| 22.04.2024 | 72,17 | 72,25 | 70,67 | 71,17 | -0,64% | 1.855.346,00 |
| 19.04.2024 | 71,37 | 72,42 | 71,06 | 71,63 | 0,13% | 1.868.828,00 |
| 18.04.2024 | 72,84 | 73,65 | 71,45 | 71,54 | -1,38% | 1.510.005,00 |
| 17.04.2024 | 73,39 | 73,87 | 71,63 | 72,54 | -0,83% | 1.245.234,00 |
| 16.04.2024 | 73,80 | 73,90 | 72,54 | 73,15 | -1,45% | 1.333.396,00 |