103,260$
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 102,87 | 103,57 | 102,83 | 103,26 | 0,00% | 25.863,00 |
| 29.12.2025 | 103,70 | 104,45 | 102,21 | 103,26 | -0,88% | 927.665,00 |
| 26.12.2025 | 104,31 | 104,76 | 103,17 | 104,18 | 0,20% | 864.333,00 |
| 24.12.2025 | 103,91 | 104,43 | 103,10 | 103,97 | 0,00% | 558.940,00 |
| 23.12.2025 | 102,11 | 104,60 | 102,11 | 103,97 | 1,15% | 1.640.579,00 |
| 22.12.2025 | 103,44 | 103,44 | 101,40 | 102,79 | 1,23% | 1.533.078,00 |
| 19.12.2025 | 99,19 | 102,05 | 98,82 | 101,54 | 3,32% | 3.891.034,00 |
| 18.12.2025 | 97,63 | 100,41 | 96,50 | 98,28 | 3,46% | 4.167.207,00 |
| 17.12.2025 | 102,25 | 102,71 | 93,22 | 94,99 | -7,25% | 4.923.678,00 |
| 16.12.2025 | 102,54 | 103,78 | 100,79 | 102,41 | -0,19% | 1.617.539,00 |
| 15.12.2025 | 103,49 | 103,80 | 102,02 | 102,61 | 0,88% | 2.247.039,00 |
| 12.12.2025 | 108,50 | 108,51 | 100,07 | 101,71 | -6,82% | 3.228.948,00 |
| 11.12.2025 | 107,84 | 109,30 | 104,93 | 109,15 | 0,26% | 1.607.132,00 |
| 10.12.2025 | 107,46 | 109,68 | 106,50 | 108,87 | 1,35% | 3.076.789,00 |
| 09.12.2025 | 107,05 | 108,37 | 105,46 | 107,42 | 0,29% | 2.220.663,00 |
| 08.12.2025 | 107,91 | 109,60 | 107,03 | 107,11 | -0,57% | 1.950.867,00 |
| 05.12.2025 | 108,66 | 108,66 | 106,73 | 107,72 | -0,51% | 1.329.521,00 |
| 04.12.2025 | 105,17 | 108,89 | 104,50 | 108,27 | 3,14% | 1.526.767,00 |
| 03.12.2025 | 104,71 | 105,07 | 102,25 | 104,97 | -0,37% | 1.782.676,00 |
| 02.12.2025 | 106,75 | 107,31 | 104,98 | 105,36 | -0,29% | 1.794.688,00 |
| 01.12.2025 | 105,91 | 106,54 | 104,60 | 105,67 | -1,49% | 1.549.664,00 |
| 28.11.2025 | 106,87 | 107,90 | 106,64 | 107,27 | 0,69% | 790.889,00 |
| 26.11.2025 | 105,50 | 107,70 | 105,44 | 106,53 | 1,52% | 1.614.791,00 |
| 25.11.2025 | 103,68 | 105,47 | 100,74 | 104,93 | 0,80% | 2.502.072,00 |
| 24.11.2025 | 101,26 | 104,58 | 100,75 | 104,10 | 3,53% | 2.640.720,00 |
| 21.11.2025 | 101,52 | 102,11 | 96,55 | 100,55 | -0,96% | 4.005.664,00 |
| 20.11.2025 | 109,75 | 111,19 | 100,60 | 101,52 | -3,99% | 4.677.231,00 |
| 19.11.2025 | 104,50 | 107,50 | 104,39 | 105,74 | 1,37% | 2.105.890,00 |
| 18.11.2025 | 102,58 | 105,56 | 102,08 | 104,31 | 0,21% | 2.309.448,00 |
| 17.11.2025 | 106,25 | 107,83 | 103,68 | 104,09 | -2,31% | 2.131.848,00 |
| 14.11.2025 | 102,53 | 109,18 | 102,00 | 106,55 | 0,59% | 2.045.195,00 |
| 13.11.2025 | 111,00 | 111,25 | 105,22 | 105,92 | -4,97% | 3.340.047,00 |
| 12.11.2025 | 110,33 | 112,46 | 109,69 | 111,46 | 1,71% | 1.697.606,00 |
| 11.11.2025 | 111,15 | 112,24 | 109,51 | 109,59 | -2,44% | 1.456.302,00 |
| 10.11.2025 | 113,60 | 114,15 | 110,84 | 112,33 | 1,17% | 1.610.133,00 |
| 07.11.2025 | 108,30 | 111,08 | 106,41 | 111,03 | 0,96% | 1.745.509,00 |
| 06.11.2025 | 112,72 | 113,04 | 108,87 | 109,97 | -2,25% | 1.329.062,00 |
| 05.11.2025 | 110,43 | 113,48 | 109,34 | 112,50 | 2,63% | 2.189.610,00 |
| 04.11.2025 | 109,46 | 112,38 | 108,50 | 109,62 | -2,44% | 2.480.712,00 |
| 03.11.2025 | 115,41 | 116,00 | 112,06 | 112,36 | -1,74% | 2.758.366,00 |
| 31.10.2025 | 113,00 | 117,52 | 111,25 | 114,35 | 9,58% | 4.498.851,00 |
| 30.10.2025 | 105,81 | 107,59 | 104,02 | 104,35 | -1,82% | 3.085.258,00 |
| 29.10.2025 | 104,99 | 107,75 | 104,49 | 106,28 | 1,98% | 2.231.136,00 |
| 28.10.2025 | 103,45 | 104,70 | 101,21 | 104,22 | 0,30% | 1.935.967,00 |
| 27.10.2025 | 103,29 | 104,29 | 102,56 | 103,91 | 1,67% | 2.236.656,00 |
| 24.10.2025 | 102,76 | 104,30 | 102,14 | 102,20 | 1,57% | 2.563.479,00 |
| 23.10.2025 | 97,75 | 101,05 | 97,58 | 100,62 | 3,81% | 2.292.558,00 |
| 22.10.2025 | 100,54 | 101,28 | 95,15 | 96,93 | -2,73% | 3.396.453,00 |
| 21.10.2025 | 99,74 | 100,54 | 98,27 | 99,65 | -0,58% | 1.781.073,00 |
| 20.10.2025 | 99,95 | 100,68 | 99,06 | 100,23 | 0,91% | 2.138.716,00 |
| 17.10.2025 | 99,52 | 100,82 | 98,34 | 99,33 | -1,20% | 2.398.180,00 |
| 16.10.2025 | 101,57 | 102,31 | 99,86 | 100,54 | -0,55% | 2.273.803,00 |
| 15.10.2025 | 101,47 | 101,84 | 98,81 | 101,10 | 1,60% | 2.336.250,00 |
| 14.10.2025 | 97,63 | 101,19 | 96,91 | 99,51 | 0,01% | 1.195.183,00 |
| 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 |