7.518,760$
0,10%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7.510,00 | 7.589,84 | 7.471,39 | 7.517,81 | 0,09% | 22.331,00 |
| 11.12.2025 | 7.488,79 | 7.609,99 | 7.480,18 | 7.511,16 | 0,09% | 17.367,00 |
| 10.12.2025 | 7.359,15 | 7.525,00 | 7.345,00 | 7.504,37 | 2,54% | 16.981,00 |
| 09.12.2025 | 7.422,65 | 7.458,42 | 7.294,80 | 7.318,29 | -1,61% | 17.424,00 |
| 08.12.2025 | 7.540,52 | 7.540,52 | 7.435,88 | 7.438,36 | -1,32% | 19.593,00 |
| 05.12.2025 | 7.473,42 | 7.578,67 | 7.473,42 | 7.538,08 | 0,24% | 16.798,00 |
| 04.12.2025 | 7.640,00 | 7.666,16 | 7.483,62 | 7.519,67 | -2,08% | 20.178,00 |
| 03.12.2025 | 7.645,00 | 7.746,79 | 7.628,04 | 7.679,42 | 1,03% | 21.103,00 |
| 02.12.2025 | 7.546,90 | 7.655,00 | 7.517,09 | 7.601,10 | 1,12% | 21.946,00 |
| 01.12.2025 | 7.492,01 | 7.614,53 | 7.450,00 | 7.517,09 | 0,13% | 17.101,00 |
| 28.11.2025 | 7.530,00 | 7.607,46 | 7.487,67 | 7.507,29 | -0,78% | 6.546,00 |
| 26.11.2025 | 7.435,94 | 7.593,80 | 7.435,94 | 7.566,67 | 1,52% | 15.020,00 |
| 25.11.2025 | 7.340,00 | 7.478,50 | 7.335,22 | 7.453,38 | 2,61% | 18.821,00 |
| 24.11.2025 | 7.279,66 | 7.354,98 | 7.224,30 | 7.263,52 | -1,70% | 35.620,00 |
| 21.11.2025 | 7.230,76 | 7.461,22 | 7.230,76 | 7.388,82 | 3,15% | 18.119,00 |
| 20.11.2025 | 7.195,00 | 7.203,69 | 7.082,07 | 7.163,33 | 0,61% | 15.380,00 |
| 19.11.2025 | 7.116,81 | 7.207,73 | 7.093,64 | 7.119,90 | -0,38% | 15.213,00 |
| 18.11.2025 | 7.105,49 | 7.157,93 | 7.030,00 | 7.147,13 | -0,13% | 19.048,00 |
| 17.11.2025 | 7.285,89 | 7.285,89 | 7.145,26 | 7.156,64 | -1,58% | 16.610,00 |
| 14.11.2025 | 7.300,00 | 7.315,00 | 7.215,00 | 7.271,89 | 0,22% | 16.911,00 |
| 13.11.2025 | 7.257,13 | 7.365,06 | 7.249,57 | 7.255,57 | -0,44% | 19.054,00 |
| 12.11.2025 | 7.335,00 | 7.378,98 | 7.251,99 | 7.287,38 | -0,19% | 23.922,00 |
| 11.11.2025 | 7.307,60 | 7.370,00 | 7.263,22 | 7.301,21 | -0,49% | 45.026,00 |
| 10.11.2025 | 7.225,01 | 7.366,00 | 7.213,17 | 7.336,81 | 1,18% | 22.987,00 |
| 07.11.2025 | 7.179,90 | 7.258,67 | 7.159,41 | 7.251,24 | 0,78% | 17.101,00 |
| 06.11.2025 | 7.134,86 | 7.237,10 | 7.134,86 | 7.195,05 | 0,18% | 15.630,00 |
| 05.11.2025 | 7.110,55 | 7.250,52 | 7.110,55 | 7.181,87 | 0,50% | 19.569,00 |
| 04.11.2025 | 7.062,77 | 7.160,04 | 7.003,47 | 7.146,03 | 1,04% | 14.589,00 |
| 03.11.2025 | 7.100,01 | 7.150,00 | 7.040,00 | 7.072,32 | -1,92% | 18.577,00 |
| 31.10.2025 | 7.178,96 | 7.267,07 | 7.178,96 | 7.210,82 | -0,48% | 14.204,00 |
| 30.10.2025 | 7.357,81 | 7.390,12 | 7.184,00 | 7.245,71 | -1,19% | 19.541,00 |
| 29.10.2025 | 7.440,00 | 7.500,00 | 7.278,89 | 7.333,31 | -1,72% | 28.428,00 |
| 28.10.2025 | 7.275,43 | 7.469,02 | 7.275,43 | 7.461,33 | 0,31% | 16.798,00 |
| 27.10.2025 | 7.467,54 | 7.479,39 | 7.399,68 | 7.438,33 | 0,10% | 18.755,00 |
| 24.10.2025 | 7.718,00 | 7.718,00 | 7.425,44 | 7.430,92 | -3,24% | 22.002,00 |
| 23.10.2025 | 7.663,90 | 7.723,76 | 7.629,00 | 7.679,41 | -0,23% | 17.443,00 |
| 22.10.2025 | 7.733,68 | 7.790,00 | 7.615,00 | 7.697,16 | -1,22% | 14.172,00 |
| 21.10.2025 | 7.614,50 | 7.827,92 | 7.600,22 | 7.792,13 | 1,45% | 23.639,00 |
| 20.10.2025 | 7.673,25 | 7.746,81 | 7.605,37 | 7.681,08 | 0,55% | 21.528,00 |
| 17.10.2025 | 7.609,02 | 7.686,60 | 7.599,31 | 7.639,06 | 0,44% | 54.302,00 |
| 16.10.2025 | 7.610,15 | 7.657,45 | 7.535,83 | 7.605,88 | -0,51% | 26.589,00 |
| 15.10.2025 | 7.725,12 | 7.780,00 | 7.640,00 | 7.645,22 | -1,19% | 21.945,00 |
| 14.10.2025 | 7.564,50 | 7.779,98 | 7.532,67 | 7.737,01 | 2,01% | 22.068,00 |
| 13.10.2025 | 7.487,98 | 7.626,37 | 7.443,91 | 7.584,90 | 1,80% | 24.434,00 |
| 10.10.2025 | 7.640,00 | 7.655,60 | 7.446,54 | 7.450,90 | -2,21% | 23.459,00 |
| 09.10.2025 | 7.690,82 | 7.717,81 | 7.515,24 | 7.619,24 | -1,77% | 25.130,00 |
| 08.10.2025 | 7.771,40 | 7.805,00 | 7.700,00 | 7.756,83 | -1,06% | 21.757,00 |
| 07.10.2025 | 7.995,50 | 7.996,58 | 7.814,94 | 7.840,11 | -2,83% | 25.284,00 |
| 06.10.2025 | 8.168,00 | 8.199,00 | 8.033,31 | 8.068,75 | -1,28% | 12.945,00 |
| 03.10.2025 | 8.067,06 | 8.192,28 | 8.067,06 | 8.173,35 | 1,26% | 2.336,00 |
| 02.10.2025 | 8.064,04 | 8.130,37 | 7.985,49 | 8.071,61 | 0,44% | 11.899,00 |
| 01.10.2025 | 8.127,37 | 8.129,73 | 7.973,00 | 8.036,48 | 0,02% | 15.965,00 |
| 30.09.2025 | 8.057,20 | 8.075,00 | 7.998,94 | 8.034,66 | -0,75% | 20.321,00 |
| 29.09.2025 | 8.065,50 | 8.113,15 | 7.981,07 | 8.095,14 | 0,78% | 14.119,00 |
| 26.09.2025 | 7.953,87 | 8.069,71 | 7.921,69 | 8.032,78 | 1,59% | 12.107,00 |
| 25.09.2025 | 7.975,00 | 8.025,31 | 7.906,52 | 7.906,69 | -1,62% | 14.195,00 |
| 24.09.2025 | 7.969,98 | 8.098,00 | 7.915,02 | 8.036,63 | 0,71% | 22.122,00 |
| 23.09.2025 | 7.982,00 | 8.016,09 | 7.900,34 | 7.980,11 | 0,69% | 11.981,00 |
| 22.09.2025 | 8.053,50 | 8.067,00 | 7.907,32 | 7.925,23 | -2,09% | 19.901,00 |
| 19.09.2025 | 8.135,44 | 8.200,01 | 8.077,72 | 8.094,70 | -1,02% | 45.305,00 |
| 18.09.2025 | 8.133,20 | 8.192,55 | 8.055,00 | 8.178,48 | 0,51% | 21.506,00 |
| 17.09.2025 | 8.211,91 | 8.429,99 | 8.090,00 | 8.137,31 | -0,89% | 19.480,00 |
| 16.09.2025 | 8.282,91 | 8.282,91 | 8.127,85 | 8.209,98 | -0,82% | 17.096,00 |
| 15.09.2025 | 8.422,00 | 8.489,85 | 8.207,57 | 8.277,95 | -1,63% | 17.446,00 |
| 12.09.2025 | 8.506,35 | 8.544,39 | 8.377,63 | 8.414,82 | -1,38% | 15.875,00 |
| 11.09.2025 | 8.384,31 | 8.563,79 | 8.344,04 | 8.532,98 | 2,36% | 22.439,00 |
| 10.09.2025 | 8.245,66 | 8.335,89 | 8.225,46 | 8.335,89 | 0,72% | 21.854,00 |
| 09.09.2025 | 8.459,98 | 8.475,00 | 8.217,49 | 8.276,25 | -3,12% | 22.241,00 |
| 08.09.2025 | 8.509,40 | 8.562,50 | 8.420,89 | 8.543,00 | 0,48% | 15.203,00 |
| 05.09.2025 | 8.499,76 | 8.618,28 | 8.442,11 | 8.502,00 | 1,12% | 13.290,00 |
| 04.09.2025 | 8.298,31 | 8.409,34 | 8.204,90 | 8.407,77 | 2,66% | 17.696,00 |
| 03.09.2025 | 8.170,52 | 8.287,79 | 8.148,88 | 8.190,23 | 0,25% | 15.719,00 |
| 02.09.2025 | 8.036,65 | 8.195,00 | 8.027,53 | 8.169,85 | 0,64% | 18.430,00 |
| 29.08.2025 | 8.066,50 | 8.146,99 | 8.027,79 | 8.117,65 | 0,53% | 13.392,00 |
| 28.08.2025 | 8.019,08 | 8.076,48 | 7.968,39 | 8.074,80 | 0,51% | 12.235,00 |
| 27.08.2025 | 8.032,67 | 8.079,00 | 7.985,50 | 8.033,82 | -0,43% | 11.098,00 |
| 26.08.2025 | 8.167,75 | 8.167,75 | 8.042,48 | 8.068,25 | -0,72% | 35.365,00 |
| 25.08.2025 | 8.199,98 | 8.229,27 | 8.110,99 | 8.126,71 | -1,05% | 10.397,00 |
| 22.08.2025 | 7.980,20 | 8.303,30 | 7.909,12 | 8.212,81 | 3,26% | 17.365,00 |
| 21.08.2025 | 7.976,10 | 7.980,62 | 7.836,85 | 7.953,90 | -0,97% | 12.507,00 |
| 20.08.2025 | 8.275,00 | 8.320,00 | 8.011,75 | 8.031,97 | -2,61% | 17.843,00 |
| 19.08.2025 | 8.212,60 | 8.341,41 | 8.141,78 | 8.246,89 | 1,17% | 20.073,00 |
| 18.08.2025 | 8.176,50 | 8.264,16 | 8.141,16 | 8.151,74 | -1,01% | 20.586,00 |
| 15.08.2025 | 8.265,66 | 8.292,92 | 8.180,73 | 8.235,00 | 0,44% | 14.918,00 |
| 14.08.2025 | 8.206,00 | 8.228,00 | 8.150,19 | 8.198,55 | -1,18% | 14.300,00 |
| 13.08.2025 | 8.035,00 | 8.337,90 | 8.017,62 | 8.296,64 | 4,20% | 21.001,00 |
| 12.08.2025 | 7.817,59 | 8.005,12 | 7.785,87 | 7.962,30 | 2,17% | 14.636,00 |
| 11.08.2025 | 7.799,49 | 7.916,20 | 7.695,32 | 7.793,29 | -0,83% | 11.941,00 |
| 08.08.2025 | 7.877,98 | 7.897,67 | 7.790,98 | 7.858,68 | 0,36% | 13.301,00 |
| 07.08.2025 | 7.914,50 | 8.000,00 | 7.815,34 | 7.830,44 | -0,51% | 18.134,00 |
| 06.08.2025 | 7.960,10 | 7.995,00 | 7.862,08 | 7.870,20 | -0,46% | 11.654,00 |
| 05.08.2025 | 7.863,39 | 8.000,00 | 7.851,51 | 7.906,91 | 0,46% | 13.217,00 |
| 04.08.2025 | 7.753,00 | 7.883,24 | 7.753,00 | 7.871,02 | 1,42% | 14.231,00 |
| 01.08.2025 | 7.619,21 | 7.799,03 | 7.605,00 | 7.760,68 | 2,80% | 15.030,00 |
| 31.07.2025 | 7.577,88 | 7.656,79 | 7.515,01 | 7.549,49 | -1,10% | 20.352,00 |
| 30.07.2025 | 7.799,06 | 7.845,33 | 7.595,91 | 7.633,40 | -2,40% | 17.378,00 |
| 29.07.2025 | 7.801,00 | 7.856,79 | 7.769,30 | 7.821,05 | -0,31% | 11.882,00 |
| 28.07.2025 | 7.731,89 | 7.907,26 | 7.697,42 | 7.845,30 | 0,67% | 15.460,00 |
| 25.07.2025 | 7.800,00 | 7.800,00 | 7.655,00 | 7.792,93 | 0,05% | 12.659,00 |
| 24.07.2025 | 7.821,02 | 7.930,00 | 7.741,13 | 7.789,39 | -1,40% | 20.471,00 |