Echtzeit-Aktienkurs Nova Lifestyle
Bid:
Ask:
Aktienkurse zur Nova Lifestyle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,65 | 5,68 | 5,25 | 5,38 | -1,82% | 693.194,00 |
| 06.11.2025 | 5,70 | 5,71 | 5,38 | 5,48 | -2,49% | 468.667,00 |
| 05.11.2025 | 5,58 | 5,70 | 5,44 | 5,62 | 0,90% | 939.314,00 |
| 04.11.2025 | 5,61 | 5,75 | 5,55 | 5,57 | -1,59% | 546.752,00 |
| 03.11.2025 | 5,57 | 5,77 | 5,51 | 5,66 | 1,80% | 511.068,00 |
| 31.10.2025 | 5,58 | 5,63 | 5,43 | 5,56 | -0,36% | 1.361.315,00 |
| 30.10.2025 | 5,65 | 5,66 | 5,50 | 5,58 | -1,06% | 946.637,00 |
| 29.10.2025 | 5,73 | 5,74 | 5,60 | 5,64 | -1,57% | 1.540.607,00 |
| 28.10.2025 | 5,75 | 5,78 | 5,60 | 5,73 | 0,35% | 674.584,00 |
| 27.10.2025 | 5,72 | 5,75 | 5,65 | 5,71 | 0,71% | 695.436,00 |
| 24.10.2025 | 5,76 | 5,80 | 5,60 | 5,67 | -1,56% | 1.095.649,00 |
| 23.10.2025 | 5,64 | 6,08 | 5,52 | 5,76 | 2,67% | 3.760.901,00 |
| 22.10.2025 | 5,55 | 5,63 | 5,43 | 5,61 | 1,45% | 832.609,00 |
| 21.10.2025 | 5,51 | 5,57 | 5,39 | 5,53 | 1,10% | 1.538.720,00 |
| 20.10.2025 | 5,49 | 5,57 | 5,40 | 5,47 | 0,74% | 1.062.770,00 |
| 17.10.2025 | 5,35 | 5,57 | 4,80 | 5,43 | 2,26% | 1.627.194,00 |
| 16.10.2025 | 5,39 | 5,54 | 5,30 | 5,31 | -2,39% | 955.691,00 |
| 15.10.2025 | 5,39 | 5,44 | 5,30 | 5,44 | 1,49% | 688.286,00 |
| 14.10.2025 | 5,31 | 5,41 | 5,22 | 5,36 | -0,56% | 1.239.154,00 |
| 13.10.2025 | 5,35 | 5,45 | 5,21 | 5,39 | 0,19% | 983.766,00 |
| 10.10.2025 | 5,41 | 5,52 | 5,20 | 5,38 | 0,75% | 4.280.835,00 |
| 09.10.2025 | 5,53 | 5,59 | 5,22 | 5,34 | -3,44% | 962.401,00 |
| 08.10.2025 | 5,48 | 5,68 | 5,44 | 5,53 | 1,28% | 610.866,00 |
| 07.10.2025 | 5,49 | 5,53 | 5,31 | 5,46 | -0,18% | 622.781,00 |
| 06.10.2025 | 5,37 | 5,53 | 5,30 | 5,47 | 1,86% | 611.879,00 |
| 03.10.2025 | 5,46 | 5,51 | 5,30 | 5,37 | -2,36% | 585.721,00 |
| 02.10.2025 | 5,53 | 5,58 | 5,43 | 5,50 | 0,55% | 264.637,00 |
| 01.10.2025 | 5,60 | 5,61 | 5,40 | 5,47 | -0,73% | 599.552,00 |
| 30.09.2025 | 5,50 | 5,78 | 5,38 | 5,51 | 0,36% | 1.327.709,00 |
| 29.09.2025 | 5,17 | 5,60 | 5,17 | 5,49 | 5,17% | 2.187.448,00 |
| 26.09.2025 | 5,16 | 5,35 | 5,08 | 5,22 | 2,76% | 1.236.949,00 |
| 25.09.2025 | 5,08 | 5,33 | 5,01 | 5,08 | -1,55% | 818.528,00 |
| 24.09.2025 | 5,11 | 5,30 | 5,11 | 5,16 | 0,19% | 400.663,00 |
| 23.09.2025 | 5,11 | 5,33 | 5,00 | 5,15 | 0,19% | 776.895,00 |
| 22.09.2025 | 5,06 | 5,23 | 5,06 | 5,14 | -1,34% | 553.886,00 |
| 19.09.2025 | 5,16 | 5,22 | 5,06 | 5,21 | 2,16% | 587.232,00 |
| 18.09.2025 | 5,15 | 5,25 | 5,02 | 5,10 | 0,39% | 380.257,00 |
| 17.09.2025 | 5,02 | 5,22 | 5,00 | 5,08 | -0,39% | 655.920,00 |
| 16.09.2025 | 5,16 | 5,39 | 4,90 | 5,10 | -0,20% | 832.857,00 |
| 15.09.2025 | 5,11 | 5,18 | 4,95 | 5,11 | 1,19% | 1.659.763,00 |
| 12.09.2025 | 5,06 | 5,18 | 4,86 | 5,05 | 2,02% | 1.344.576,00 |
| 11.09.2025 | 4,90 | 5,20 | 4,72 | 4,95 | 2,48% | 683.102,00 |
| 10.09.2025 | 4,72 | 4,94 | 4,64 | 4,83 | 0,21% | 1.001.997,00 |
| 09.09.2025 | 4,83 | 5,39 | 4,57 | 4,82 | 1,26% | 2.322.173,00 |
| 08.09.2025 | 4,91 | 5,93 | 4,28 | 4,76 | 8,18% | 5.188.325,00 |
| 05.09.2025 | 2,79 | 4,67 | 2,60 | 4,40 | 64,79% | 20.687.399,00 |
| 04.09.2025 | 2,31 | 2,68 | 2,15 | 2,67 | 15,58% | 153.772,00 |
| 03.09.2025 | 1,71 | 2,39 | 1,67 | 2,31 | 26,23% | 746.592,00 |
| 02.09.2025 | 1,75 | 1,88 | 1,75 | 1,83 | 3,10% | 15.582,00 |
| 29.08.2025 | 1,83 | 1,83 | 1,65 | 1,78 | 5,03% | 43.570,00 |
| 28.08.2025 | 1,81 | 1,95 | 1,66 | 1,69 | -13,33% | 335.913,00 |
| 27.08.2025 | 2,03 | 2,09 | 1,95 | 1,95 | -2,99% | 58.603,00 |
| 26.08.2025 | 1,83 | 2,06 | 1,81 | 2,01 | 8,65% | 181.292,00 |
| 25.08.2025 | 1,75 | 1,95 | 1,75 | 1,85 | 2,78% | 64.754,00 |
| 22.08.2025 | 1,66 | 1,83 | 1,65 | 1,80 | 8,43% | 82.672,00 |
| 21.08.2025 | 1,71 | 1,83 | 1,56 | 1,66 | -5,68% | 143.958,00 |
| 20.08.2025 | 1,77 | 1,87 | 1,72 | 1,76 | -10,20% | 275.689,00 |
| 19.08.2025 | 1,70 | 2,40 | 1,70 | 1,96 | 11,36% | 4.860.132,00 |
| 18.08.2025 | 1,50 | 1,81 | 1,41 | 1,76 | -0,56% | 5.605.377,00 |
| 15.08.2025 | 1,75 | 1,82 | 1,71 | 1,77 | 0,00% | 27.988,00 |
| 14.08.2025 | 1,90 | 1,91 | 1,76 | 1,77 | -7,81% | 42.250,00 |
| 13.08.2025 | 1,91 | 1,95 | 1,80 | 1,92 | 5,79% | 37.244,00 |
| 12.08.2025 | 1,82 | 1,90 | 1,79 | 1,82 | -0,27% | 42.722,00 |
| 11.08.2025 | 1,82 | 1,86 | 1,81 | 1,82 | 0,28% | 56.507,00 |
| 08.08.2025 | 2,00 | 2,07 | 1,81 | 1,82 | -8,79% | 98.914,00 |
| 07.08.2025 | 2,17 | 2,35 | 1,86 | 1,99 | -9,55% | 219.996,00 |
| 06.08.2025 | 2,76 | 2,86 | 2,20 | 2,20 | -20,00% | 289.641,00 |
| 05.08.2025 | 2,32 | 2,78 | 2,32 | 2,75 | 15,06% | 179.771,00 |
| 04.08.2025 | 2,35 | 2,52 | 2,34 | 2,39 | 1,70% | 32.697,00 |
| 01.08.2025 | 2,27 | 2,41 | 2,18 | 2,35 | 2,62% | 81.967,00 |
| 31.07.2025 | 2,49 | 2,60 | 2,29 | 2,29 | -6,53% | 245.788,00 |
| 30.07.2025 | 2,20 | 2,57 | 2,20 | 2,45 | 10,36% | 223.052,00 |
| 29.07.2025 | 2,34 | 2,36 | 2,21 | 2,22 | -5,13% | 56.254,00 |
| 28.07.2025 | 2,28 | 2,48 | 2,20 | 2,34 | 2,18% | 130.525,00 |
| 25.07.2025 | 2,05 | 2,40 | 2,02 | 2,29 | 13,37% | 190.189,00 |
| 24.07.2025 | 2,59 | 2,74 | 1,96 | 2,02 | -24,34% | 329.339,00 |
| 23.07.2025 | 3,01 | 3,08 | 2,49 | 2,67 | -11,88% | 105.640,00 |
| 22.07.2025 | 3,07 | 3,07 | 2,77 | 3,03 | -1,30% | 109.823,00 |
| 21.07.2025 | 3,21 | 3,25 | 2,95 | 3,07 | -3,76% | 141.837,00 |
| 18.07.2025 | 3,22 | 3,33 | 2,86 | 3,19 | 0,00% | 104.458,00 |
| 17.07.2025 | 3,19 | 3,59 | 2,80 | 3,19 | 0,00% | 271.192,00 |
| 16.07.2025 | 2,41 | 3,30 | 2,41 | 3,19 | 31,82% | 194.185,00 |
| 15.07.2025 | 2,48 | 2,55 | 2,30 | 2,42 | -0,82% | 129.897,00 |
| 14.07.2025 | 2,54 | 2,89 | 2,41 | 2,44 | -5,43% | 163.725,00 |
| 11.07.2025 | 2,17 | 2,58 | 2,11 | 2,58 | 18,35% | 141.068,00 |
| 10.07.2025 | 2,04 | 2,23 | 2,01 | 2,18 | 7,92% | 125.601,00 |
| 09.07.2025 | 1,63 | 2,04 | 1,58 | 2,02 | 27,05% | 145.493,00 |
| 08.07.2025 | 1,58 | 1,70 | 1,55 | 1,59 | 3,25% | 119.503,00 |
| 07.07.2025 | 1,41 | 1,55 | 1,38 | 1,54 | 13,24% | 63.288,00 |
| 03.07.2025 | 1,42 | 1,47 | 1,36 | 1,36 | -5,56% | 59.923,00 |
| 02.07.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 2,13% | 45.871,00 |
| 01.07.2025 | 1,35 | 1,48 | 1,28 | 1,41 | 2,17% | 100.028,00 |
| 30.06.2025 | 1,36 | 1,48 | 1,33 | 1,38 | -1,43% | 216.030,00 |
| 27.06.2025 | 1,44 | 1,48 | 1,30 | 1,40 | -2,78% | 159.362,00 |
| 26.06.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 2,86% | 14.528,00 |
| 25.06.2025 | 1,49 | 1,51 | 1,36 | 1,40 | 0,00% | 21.274,00 |
| 24.06.2025 | 1,41 | 1,44 | 1,27 | 1,40 | 2,19% | 56.966,00 |
| 23.06.2025 | 1,53 | 1,81 | 1,37 | 1,37 | -9,87% | 81.609,00 |
| 20.06.2025 | 1,73 | 2,03 | 1,52 | 1,52 | -9,52% | 156.417,00 |
| 18.06.2025 | 1,26 | 1,97 | 1,24 | 1,68 | 9,09% | 185.628,00 |