106,040$
-4,08%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,06 | 109,47 | 105,30 | 106,02 | -4,10% | 1.923.972,00 |
| 05.03.2026 | 113,04 | 114,37 | 108,05 | 110,55 | -2,88% | 1.956.916,00 |
| 04.03.2026 | 113,29 | 114,21 | 110,39 | 113,83 | 1,95% | 2.541.552,00 |
| 03.03.2026 | 114,64 | 115,31 | 110,14 | 111,65 | -7,17% | 3.140.171,00 |
| 02.03.2026 | 116,74 | 120,72 | 114,00 | 120,27 | 1,61% | 1.871.855,00 |
| 27.02.2026 | 119,00 | 120,04 | 115,59 | 118,36 | -2,82% | 2.736.179,00 |
| 26.02.2026 | 122,01 | 122,92 | 116,02 | 121,79 | -0,01% | 2.354.943,00 |
| 25.02.2026 | 118,91 | 122,67 | 118,62 | 121,80 | 3,03% | 2.749.405,00 |
| 24.02.2026 | 115,03 | 118,88 | 114,93 | 118,22 | 2,86% | 1.635.954,00 |
| 23.02.2026 | 115,85 | 116,77 | 113,06 | 114,93 | -1,66% | 1.948.591,00 |
| 20.02.2026 | 116,33 | 118,77 | 115,03 | 116,87 | -0,01% | 1.947.258,00 |
| 19.02.2026 | 115,24 | 116,99 | 114,63 | 116,88 | 1,06% | 1.228.299,00 |
| 18.02.2026 | 117,00 | 119,64 | 114,60 | 115,65 | 0,37% | 1.946.435,00 |
| 17.02.2026 | 112,83 | 116,59 | 112,01 | 115,22 | 1,74% | 2.206.682,00 |
| 13.02.2026 | 111,92 | 113,40 | 110,42 | 113,25 | 1,21% | 1.796.868,00 |
| 12.02.2026 | 113,96 | 117,89 | 111,24 | 111,90 | -0,75% | 3.403.513,00 |
| 11.02.2026 | 116,47 | 118,66 | 112,01 | 112,75 | 0,53% | 3.930.747,00 |
| 10.02.2026 | 115,20 | 115,65 | 112,00 | 112,15 | -2,15% | 2.663.966,00 |
| 09.02.2026 | 114,17 | 118,28 | 113,38 | 114,62 | 1,76% | 3.500.649,00 |
| 06.02.2026 | 107,52 | 113,74 | 105,01 | 112,64 | -1,08% | 4.987.024,00 |
| 05.02.2026 | 113,39 | 117,23 | 112,92 | 113,87 | -2,42% | 3.752.589,00 |
| 04.02.2026 | 119,18 | 120,85 | 111,54 | 116,69 | -2,29% | 3.356.828,00 |
| 03.02.2026 | 116,89 | 120,46 | 114,75 | 119,43 | 3,14% | 2.989.798,00 |
| 02.02.2026 | 112,34 | 116,44 | 112,03 | 115,79 | 3,14% | 2.570.687,00 |
| 30.01.2026 | 114,57 | 116,69 | 112,12 | 112,26 | -2,91% | 1.825.213,00 |
| 29.01.2026 | 115,85 | 117,00 | 112,19 | 115,62 | 1,29% | 1.948.796,00 |
| 28.01.2026 | 113,09 | 115,21 | 111,55 | 114,15 | 0,87% | 1.619.372,00 |
| 27.01.2026 | 111,54 | 113,41 | 110,23 | 113,16 | 2,33% | 1.275.258,00 |
| 26.01.2026 | 110,16 | 112,37 | 109,67 | 110,58 | 0,26% | 2.065.006,00 |
| 23.01.2026 | 111,00 | 111,71 | 109,26 | 110,29 | -1,15% | 1.208.484,00 |
| 22.01.2026 | 114,83 | 115,95 | 111,02 | 111,57 | -0,97% | 1.529.588,00 |
| 21.01.2026 | 110,31 | 113,72 | 108,32 | 112,66 | 2,51% | 1.673.997,00 |
| 20.01.2026 | 110,50 | 111,98 | 109,00 | 109,90 | -2,31% | 2.283.887,00 |
| 16.01.2026 | 108,95 | 113,14 | 108,84 | 112,50 | 4,19% | 3.346.223,00 |
| 15.01.2026 | 107,80 | 110,68 | 106,44 | 107,98 | 3,29% | 2.191.760,00 |
| 14.01.2026 | 106,20 | 106,28 | 103,51 | 104,54 | -1,97% | 1.718.928,00 |
| 13.01.2026 | 106,57 | 108,39 | 105,83 | 106,64 | 0,23% | 1.675.672,00 |
| 12.01.2026 | 104,50 | 106,94 | 103,97 | 106,39 | 0,96% | 1.557.878,00 |
| 09.01.2026 | 103,49 | 105,52 | 103,49 | 105,38 | 2,59% | 1.724.303,00 |
| 08.01.2026 | 106,17 | 106,17 | 102,00 | 102,72 | -3,53% | 1.913.525,00 |
| 07.01.2026 | 109,72 | 109,96 | 105,91 | 106,48 | -3,28% | 1.789.156,00 |
| 06.01.2026 | 105,44 | 110,65 | 102,40 | 110,09 | 3,26% | 2.968.367,00 |
| 05.01.2026 | 108,48 | 109,98 | 106,25 | 106,61 | -0,20% | 1.435.849,00 |