70,530$
0,28%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 71,72 | 72,92 | 70,35 | 70,54 | 0,30% | 1.948.285,00 |
| 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 |
| 15.04.2024 | 75,50 | 75,78 | 73,66 | 74,23 | 0,08% | 1.283.925,00 |
| 12.04.2024 | 73,95 | 74,95 | 73,58 | 74,17 | -0,97% | 824.013,00 |
| 11.04.2024 | 74,73 | 75,40 | 74,08 | 74,90 | 0,63% | 1.117.202,00 |
| 10.04.2024 | 73,25 | 75,66 | 72,28 | 74,43 | -0,76% | 1.552.786,00 |
| 09.04.2024 | 78,72 | 78,98 | 74,71 | 75,00 | -3,93% | 2.165.274,00 |
| 08.04.2024 | 78,43 | 78,75 | 77,50 | 78,07 | -0,08% | 988.187,00 |
| 05.04.2024 | 76,04 | 78,34 | 76,00 | 78,13 | 3,41% | 964.755,00 |
| 04.04.2024 | 77,11 | 77,84 | 75,38 | 75,55 | -1,33% | 1.072.585,00 |
| 03.04.2024 | 75,06 | 76,84 | 75,06 | 76,57 | 1,82% | 905.966,00 |
| 02.04.2024 | 74,79 | 75,38 | 74,48 | 75,20 | 0,05% | 843.930,00 |
| 01.04.2024 | 75,71 | 75,71 | 74,71 | 75,16 | -0,32% | 1.016.582,00 |
| 28.03.2024 | 75,54 | 76,29 | 74,68 | 75,40 | -0,01% | 1.666.112,00 |
| 27.03.2024 | 75,38 | 75,94 | 74,08 | 75,41 | 0,64% | 1.182.472,00 |
| 26.03.2024 | 74,03 | 75,29 | 73,89 | 74,93 | 1,22% | 1.626.169,00 |
| 25.03.2024 | 73,50 | 74,37 | 73,36 | 74,03 | 0,48% | 951.358,00 |
| 22.03.2024 | 73,65 | 74,24 | 73,43 | 73,68 | 0,04% | 1.126.614,00 |
| 21.03.2024 | 73,29 | 74,35 | 73,21 | 73,65 | 1,20% | 1.369.048,00 |
| 20.03.2024 | 71,58 | 73,05 | 71,50 | 72,78 | 1,95% | 1.188.884,00 |
| 19.03.2024 | 70,16 | 71,68 | 70,02 | 71,39 | 1,06% | 1.355.505,00 |
| 18.03.2024 | 70,54 | 71,29 | 70,20 | 70,64 | 0,97% | 1.303.986,00 |
| 15.03.2024 | 69,80 | 70,80 | 69,80 | 69,96 | -0,46% | 1.871.348,00 |
| 14.03.2024 | 71,05 | 71,41 | 69,71 | 70,28 | -0,66% | 1.146.287,00 |
| 13.03.2024 | 69,96 | 70,99 | 69,77 | 70,75 | 1,23% | 1.133.684,00 |
| 12.03.2024 | 68,34 | 69,98 | 68,10 | 69,89 | 2,31% | 927.645,00 |
| 11.03.2024 | 68,33 | 68,85 | 67,51 | 68,31 | -0,39% | 1.291.879,00 |
| 08.03.2024 | 69,93 | 70,29 | 68,31 | 68,58 | -1,75% | 1.235.811,00 |
| 07.03.2024 | 69,65 | 70,24 | 69,44 | 69,80 | 0,68% | 816.780,00 |
| 06.03.2024 | 69,14 | 69,98 | 68,70 | 69,33 | 1,52% | 850.950,00 |
| 05.03.2024 | 68,78 | 69,09 | 67,87 | 68,29 | -1,64% | 1.466.401,00 |