Echtzeit-Aktienkurs NVR
Bid:
Ask:
Aktienkurse zur NVR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4.511,59 | 4.511,59 | 4.499,56 | 4.499,56 | 0,02% | - |
| 25.02.2021 | 4.627,43 | 4.627,43 | 4.467,50 | 4.498,69 | -4,24% | - |
| 24.02.2021 | 4.697,23 | 4.697,83 | 4.696,50 | 4.697,83 | 0,04% | - |
| 23.02.2021 | 4.642,01 | 4.731,46 | 0,00 | 4.695,89 | 0,87% | - |
| 22.02.2021 | 4.707,44 | 4.731,25 | 4.655,48 | 4.655,48 | -1,15% | - |
| 19.02.2021 | 4.736,50 | 4.784,17 | 4.696,60 | 4.709,56 | -0,09% | - |
| 18.02.2021 | 4.691,27 | 4.735,23 | 0,00 | 4.713,58 | 0,10% | - |
| 17.02.2021 | 4.615,33 | 4.727,05 | 0,00 | 4.709,04 | 1,26% | - |
| 16.02.2021 | 4.635,37 | 4.723,58 | 4.615,31 | 4.650,50 | -1,04% | - |
| 12.02.2021 | 4.700,46 | 4.736,33 | 4.671,65 | 4.699,52 | -0,38% | - |
| 11.02.2021 | 4.748,59 | 4.790,05 | 4.707,63 | 4.717,65 | 0,32% | - |
| 10.02.2021 | 0,00 | 4.745,77 | 0,00 | 4.702,42 | 0,16% | - |
| 09.02.2021 | 4.696,94 | 4.720,31 | 4.651,69 | 4.695,04 | -0,91% | - |
| 08.02.2021 | 4.762,35 | 4.762,35 | 4.687,50 | 4.738,04 | 1,37% | - |
| 05.02.2021 | 4.620,83 | 4.704,90 | 4.607,38 | 4.674,13 | 2,64% | - |
| 04.02.2021 | 4.483,84 | 4.588,21 | 4.478,46 | 4.554,12 | 1,21% | - |
| 03.02.2021 | 4.459,41 | 4.518,67 | 4.448,21 | 4.499,46 | -0,18% | - |
| 02.02.2021 | 4.555,75 | 4.555,75 | 4.493,88 | 4.507,79 | -0,55% | - |
| 01.02.2021 | 4.438,85 | 4.535,19 | 4.438,85 | 4.532,77 | 1,52% | - |
| 29.01.2021 | 4.493,19 | 4.511,37 | 4.403,21 | 4.464,78 | -1,74% | - |
| 28.01.2021 | 4.403,13 | 4.558,18 | 0,00 | 4.543,87 | 0,14% | - |
| 27.01.2021 | 4.528,78 | 4.610,42 | 4.488,19 | 4.537,40 | -0,10% | - |
| 26.01.2021 | 4.549,92 | 4.549,92 | 4.540,07 | 4.541,81 | 0,02% | - |
| 25.01.2021 | 4.504,68 | 4.543,42 | 4.472,27 | 4.540,75 | 0,96% | - |
| 22.01.2021 | 4.421,26 | 4.497,85 | 4.387,70 | 4.497,38 | 0,86% | - |
| 21.01.2021 | 4.461,99 | 4.461,99 | 4.459,00 | 4.459,00 | 4,24% | - |
| 20.01.2021 | 4.246,54 | 4.367,10 | 4.234,79 | 4.277,57 | 2,94% | - |
| 19.01.2021 | 4.023,31 | 4.166,94 | 4.023,31 | 4.155,50 | 3,38% | - |
| 15.01.2021 | 3.995,46 | 4.031,29 | 3.988,76 | 4.019,50 | 1,02% | - |
| 14.01.2021 | 4.000,99 | 4.015,17 | 3.970,52 | 3.979,07 | -0,15% | - |
| 13.01.2021 | 3.999,70 | 4.028,75 | 3.978,01 | 3.984,87 | 0,47% | - |
| 12.01.2021 | 3.966,24 | 3.966,24 | 3.966,24 | 3.966,24 | -0,45% | - |
| 11.01.2021 | 3.964,97 | 4.015,79 | 3.960,13 | 3.984,36 | 1,33% | - |
| 08.01.2021 | 3.974,46 | 4.001,60 | 3.894,02 | 3.931,99 | -2,65% | - |
| 07.01.2021 | 4.021,72 | 4.080,61 | 4.019,85 | 4.038,98 | 1,89% | - |
| 06.01.2021 | 3.996,01 | 4.008,19 | 3.913,01 | 3.963,90 | -1,10% | - |
| 05.01.2021 | 4.007,75 | 4.042,25 | 3.988,83 | 4.007,95 | -1,21% | - |
| 04.01.2021 | 4.034,57 | 4.088,95 | 3.986,81 | 4.056,94 | -0,70% | - |
| 31.12.2020 | 4.105,35 | 4.110,77 | 4.068,90 | 4.085,57 | -1,12% | - |
| 30.12.2020 | 4.171,87 | 4.185,31 | 4.130,54 | 4.131,98 | 0,07% | - |
| 29.12.2020 | 4.146,29 | 4.162,63 | 4.099,91 | 4.128,92 | -0,64% | - |
| 28.12.2020 | 4.153,63 | 4.155,50 | 4.153,63 | 4.155,50 | -1,83% | - |
| 24.12.2020 | 4.186,71 | 4.232,96 | 4.105,54 | 4.232,96 | 1,96% | - |
| 23.12.2020 | 4.133,18 | 4.197,18 | 4.131,01 | 4.151,74 | -1,32% | - |
| 22.12.2020 | 4.233,01 | 4.256,94 | 4.169,71 | 4.207,38 | -0,29% | - |
| 21.12.2020 | 4.140,08 | 4.269,95 | 4.130,88 | 4.219,53 | 0,10% | - |
| 18.12.2020 | 4.304,60 | 4.313,40 | 4.211,43 | 4.215,40 | -0,01% | - |
| 17.12.2020 | 4.241,28 | 4.269,32 | 4.149,17 | 4.215,95 | 6,80% | - |
| 16.12.2020 | 4.075,00 | 4.075,00 | 3.810,56 | 3.947,51 | -1,90% | - |
| 15.12.2020 | 4.045,88 | 4.050,07 | 4.007,86 | 4.023,98 | -0,23% | - |
| 14.12.2020 | 4.057,52 | 4.058,40 | 4.010,20 | 4.033,07 | 0,59% | - |
| 11.12.2020 | 4.006,97 | 4.019,80 | 3.992,88 | 4.009,22 | 0,21% | - |
| 10.12.2020 | 4.029,85 | 4.033,68 | 3.997,46 | 4.000,82 | -0,65% | - |
| 09.12.2020 | 4.015,90 | 4.031,74 | 3.994,22 | 4.027,00 | 2,00% | - |
| 08.12.2020 | 3.960,29 | 4.019,73 | 0,00 | 3.947,90 | -1,56% | - |
| 07.12.2020 | 4.025,38 | 4.061,04 | 4.001,65 | 4.010,31 | 0,31% | - |
| 04.12.2020 | 4.016,55 | 4.030,04 | 3.975,83 | 3.998,00 | 0,04% | - |
| 03.12.2020 | 3.960,69 | 4.046,04 | 3.952,90 | 3.996,33 | 1,40% | - |
| 02.12.2020 | 3.947,56 | 3.983,53 | 3.889,22 | 3.941,23 | -1,13% | - |
| 01.12.2020 | 4.010,79 | 4.018,12 | 3.979,86 | 3.986,11 | -1,46% | - |
| 30.11.2020 | 3.997,79 | 4.065,73 | 3.956,63 | 4.045,06 | -1,76% | - |
| 27.11.2020 | 4.105,81 | 4.119,53 | 4.070,12 | 4.117,40 | 0,35% | - |
| 25.11.2020 | 4.164,89 | 4.195,42 | 0,00 | 4.103,11 | -1,31% | - |
| 24.11.2020 | 4.143,64 | 4.210,40 | 4.131,81 | 4.157,52 | -0,73% | - |
| 23.11.2020 | 4.143,92 | 4.206,83 | 4.143,92 | 4.187,93 | 0,47% | - |
| 20.11.2020 | 4.193,38 | 4.193,38 | 4.151,16 | 4.168,44 | -0,93% | - |
| 19.11.2020 | 4.217,42 | 4.217,42 | 4.207,77 | 4.207,77 | -2,04% | - |
| 18.11.2020 | 4.327,22 | 4.355,56 | 4.287,61 | 4.295,38 | 0,50% | - |
| 17.11.2020 | 4.274,13 | 4.275,20 | 4.274,13 | 4.274,13 | -0,78% | - |
| 16.11.2020 | 4.217,04 | 4.390,71 | 4.217,04 | 4.307,60 | 1,38% | - |
| 13.11.2020 | 4.254,75 | 4.254,75 | 4.248,78 | 4.248,78 | 2,42% | - |
| 12.11.2020 | 4.254,73 | 4.261,85 | 4.081,99 | 4.148,48 | -2,08% | - |
| 11.11.2020 | 4.084,40 | 4.284,37 | 0,00 | 4.236,56 | 2,64% | - |
| 10.11.2020 | 0,00 | 4.195,62 | 0,00 | 4.127,52 | 3,49% | - |
| 09.11.2020 | 4.013,89 | 4.115,31 | 3.986,86 | 3.988,17 | -3,97% | - |
| 06.11.2020 | 4.172,08 | 4.203,65 | 4.122,41 | 4.152,88 | -2,72% | - |
| 05.11.2020 | 4.243,83 | 4.368,92 | 4.243,83 | 4.268,88 | 0,82% | - |
| 04.11.2020 | 4.293,40 | 4.294,56 | 4.178,83 | 4.234,30 | 2,48% | - |
| 03.11.2020 | 4.029,58 | 4.151,01 | 3.988,57 | 4.131,93 | 2,96% | - |
| 02.11.2020 | 4.087,98 | 4.087,98 | 3.935,28 | 4.013,24 | 1,54% | - |
| 30.10.2020 | 4.000,25 | 4.053,07 | 3.933,44 | 3.952,26 | -1,56% | - |
| 29.10.2020 | 4.014,69 | 4.045,14 | 3.889,18 | 4.014,82 | 0,77% | - |
| 28.10.2020 | 3.950,55 | 4.065,50 | 3.942,13 | 3.984,04 | -0,51% | - |
| 27.10.2020 | 4.004,03 | 4.004,31 | 4.004,03 | 4.004,31 | -0,96% | - |
| 26.10.2020 | 4.114,02 | 4.125,00 | 4.008,72 | 4.043,14 | -3,85% | - |
| 23.10.2020 | 0,00 | 4.215,79 | 0,00 | 4.204,91 | 1,52% | - |
| 22.10.2020 | 4.189,21 | 4.216,00 | 4.103,12 | 4.141,98 | -2,62% | - |
| 21.10.2020 | 0,00 | 4.372,98 | 0,00 | 4.253,60 | -3,23% | - |
| 20.10.2020 | 0,00 | 4.474,52 | 0,00 | 4.395,75 | 2,51% | - |
| 19.10.2020 | 4.374,50 | 4.410,94 | 4.268,10 | 4.288,17 | -1,79% | - |
| 16.10.2020 | 4.479,33 | 4.487,33 | 4.356,50 | 4.366,35 | -1,92% | - |
| 15.10.2020 | 4.349,80 | 4.474,69 | 4.339,77 | 4.451,89 | 1,97% | - |
| 14.10.2020 | 4.459,37 | 4.463,58 | 4.350,54 | 4.365,94 | -1,82% | - |
| 13.10.2020 | 4.446,94 | 4.446,94 | 4.446,94 | 4.446,94 | 0,42% | - |
| 12.10.2020 | 4.395,08 | 4.454,35 | 4.384,04 | 4.428,33 | 0,64% | - |
| 09.10.2020 | 4.385,42 | 4.422,32 | 4.335,52 | 4.400,00 | 1,33% | - |
| 08.10.2020 | 4.275,02 | 4.403,77 | 4.263,43 | 4.342,21 | 3,19% | - |
| 07.10.2020 | 4.133,46 | 4.222,44 | 4.102,98 | 4.208,15 | 1,11% | - |
| 06.10.2020 | 4.197,00 | 4.258,96 | 4.078,93 | 4.162,07 | -1,18% | - |
| 05.10.2020 | 4.213,51 | 4.216,27 | 4.211,69 | 4.211,69 | 0,49% | - |