NVR INC.
[WKN: 888265 | ISIN: US62944T1051]
Aktienkurse
7.991,812$ 0,14%
Echtzeit-Aktienkurs NVR INC.
Bid: Ask:

Aktienkurse zur NVR INC. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 7.987,46 8.004,63 7.985,49 7.997,51 0,21% -
27.03.2024 7.910,00 8.023,87 7.852,75 7.980,74 1,47% 14.800,00
26.03.2024 7.920,05 7.999,54 7.842,33 7.865,00 -0,53% 16.607,00
25.03.2024 7.967,70 8.014,77 7.907,05 7.907,05 -0,81% 14.232,00
22.03.2024 7.987,00 8.035,13 7.861,60 7.971,71 -0,38% 19.122,00
21.03.2024 8.022,92 8.118,23 7.963,89 8.001,96 0,55% 23.874,00
20.03.2024 7.806,42 7.981,37 7.783,21 7.958,45 2,14% 21.379,00
19.03.2024 7.653,98 7.819,65 7.647,58 7.791,54 2,11% 19.679,00
18.03.2024 7.635,00 7.683,27 7.526,79 7.630,84 0,86% 17.945,00
15.03.2024 7.499,05 7.671,23 7.499,05 7.565,87 0,08% 39.310,00
14.03.2024 7.793,58 7.840,00 7.511,55 7.559,53 -2,41% 24.952,00
13.03.2024 7.723,87 7.820,00 7.721,47 7.746,30 0,30% 18.458,00
12.03.2024 7.612,59 7.772,94 7.547,07 7.723,00 1,29% 15.773,00
11.03.2024 7.640,00 7.655,79 7.537,11 7.625,00 -0,39% 18.496,00
08.03.2024 7.693,67 7.761,25 7.633,42 7.654,99 -0,36% 18.226,00
07.03.2024 7.760,00 7.825,00 7.679,60 7.682,30 -0,35% 27.650,00
06.03.2024 7.679,98 7.754,00 7.634,28 7.709,27 1,50% 16.582,00
05.03.2024 7.651,83 7.770,00 7.583,62 7.595,10 -0,74% 15.278,00
04.03.2024 7.698,43 7.776,17 7.651,83 7.651,83 -0,46% 16.312,00
01.03.2024 7.531,02 7.712,00 7.531,02 7.687,10 0,81% 14.982,00
29.02.2024 7.600,75 7.700,00 7.570,10 7.625,57 0,53% 27.980,00
28.02.2024 7.532,00 7.605,65 7.532,00 7.584,99 0,56% 12.369,00
27.02.2024 7.561,41 7.635,00 7.506,13 7.543,11 -0,35% 10.588,00
26.02.2024 7.612,25 7.628,54 7.569,56 7.569,56 -0,20% 9.788,00
23.02.2024 7.538,00 7.615,00 7.530,00 7.584,75 0,68% 13.832,00
22.02.2024 7.460,00 7.540,21 7.442,46 7.533,29 1,84% 12.755,00
21.02.2024 7.486,64 7.510,00 7.339,79 7.397,52 -0,30% 15.466,00
20.02.2024 7.365,00 7.451,44 7.329,69 7.420,02 0,40% 13.299,00
16.02.2024 7.450,00 7.498,00 7.390,59 7.390,65 -1,91% 9.855,00
15.02.2024 7.541,88 7.543,83 7.449,36 7.534,72 0,44% 15.059,00
14.02.2024 7.409,61 7.511,21 7.327,25 7.501,73 2,08% 14.568,00
13.02.2024 7.378,80 7.439,41 7.285,05 7.349,02 -3,52% 17.558,00
12.02.2024 7.449,69 7.617,24 7.420,00 7.617,24 2,27% 17.326,00
09.02.2024 7.470,05 7.476,60 7.364,16 7.447,99 -0,52% 17.991,00
08.02.2024 7.398,95 7.497,99 7.398,95 7.486,69 0,89% 23.250,00
07.02.2024 7.399,50 7.439,98 7.332,58 7.420,71 1,20% 17.028,00
06.02.2024 7.240,00 7.338,11 7.209,12 7.332,82 2,32% 31.996,00
05.02.2024 7.251,00 7.289,00 7.166,90 7.166,90 -2,09% 23.687,00
02.02.2024 7.170,67 7.400,00 7.129,10 7.319,98 1,51% 25.220,00
01.02.2024 7.130,00 7.220,15 7.029,68 7.211,31 1,92% 22.198,00
31.01.2024 7.116,00 7.210,10 7.018,03 7.075,29 -0,64% 25.471,00
30.01.2024 7.130,29 7.219,99 7.096,04 7.120,67 0,20% 15.827,00
29.01.2024 7.024,00 7.140,64 6.999,44 7.106,33 1,00% 17.864,00
26.01.2024 6.995,21 7.088,86 6.980,00 7.035,81 0,24% 14.990,00
25.01.2024 6.829,77 7.038,13 6.800,00 7.019,11 2,36% 25.316,00
24.01.2024 6.999,11 7.039,00 6.820,45 6.857,43 -1,17% 29.980,00
23.01.2024 7.365,77 7.399,70 6.927,50 6.938,40 -6,44% 31.002,00
22.01.2024 7.259,00 7.423,73 7.256,83 7.416,01 2,89% 20.462,00
19.01.2024 7.192,75 7.250,00 7.136,30 7.207,99 0,32% 15.374,00
18.01.2024 7.180,50 7.210,05 7.070,06 7.184,96 1,13% 13.826,00
17.01.2024 7.118,25 7.193,38 7.079,00 7.104,60 -0,78% 17.564,00
16.01.2024 7.176,00 7.251,19 7.126,01 7.160,73 -0,67% 18.578,00
12.01.2024 7.242,24 7.267,02 7.189,16 7.208,90 -0,46% 14.229,00
11.01.2024 7.149,70 7.261,01 7.129,76 7.242,24 1,33% 17.707,00
10.01.2024 7.070,00 7.191,63 6.975,00 7.147,31 1,60% 21.019,00
09.01.2024 7.047,00 7.076,11 6.999,50 7.034,76 -0,46% 17.285,00
08.01.2024 6.975,00 7.077,43 6.961,83 7.066,93 1,86% 19.380,00
05.01.2024 6.900,95 7.010,14 6.900,95 6.937,75 0,36% 20.558,00
04.01.2024 6.925,00 7.031,00 6.893,50 6.912,71 -0,52% 20.126,00
03.01.2024 6.890,00 7.000,00 6.801,37 6.948,94 -0,29% 28.039,00
02.01.2024 6.901,21 6.977,73 6.877,90 6.969,00 -0,45% 21.220,00
29.12.2023 6.982,30 7.027,00 6.940,50 7.000,45 0,27% 14.376,00
28.12.2023 7.007,77 7.023,78 6.952,02 6.981,71 -0,61% 13.753,00
27.12.2023 7.028,50 7.075,00 6.997,91 7.024,82 0,24% 14.728,00
26.12.2023 6.998,00 7.049,00 6.981,34 7.008,20 0,40% 11.140,00
22.12.2023 6.962,98 6.998,72 6.943,39 6.980,17 0,58% 13.813,00
21.12.2023 6.916,92 6.944,16 6.845,00 6.939,98 1,36% 16.157,00
20.12.2023 6.920,00 7.000,00 6.847,14 6.847,14 -1,29% 22.290,00
19.12.2023 6.882,72 6.979,59 6.865,05 6.936,65 1,41% 33.022,00
18.12.2023 6.860,73 6.860,73 6.768,02 6.840,00 -0,59% 24.588,00
15.12.2023 6.896,67 6.997,07 6.853,19 6.880,73 -0,77% 59.520,00
14.12.2023 6.785,79 6.987,72 6.774,08 6.934,40 3,73% 29.630,00
13.12.2023 6.568,83 6.749,96 6.521,06 6.684,86 2,24% 24.739,00
12.12.2023 6.542,16 6.570,00 6.500,61 6.538,24 0,14% 24.142,00
11.12.2023 6.493,01 6.561,31 6.452,58 6.529,10 -0,10% 22.883,00
08.12.2023 6.450,00 6.538,36 6.434,99 6.535,89 1,41% 16.843,00
07.12.2023 6.377,97 6.444,99 6.330,74 6.444,80 1,26% 27.275,00
06.12.2023 6.442,00 6.505,00 6.335,04 6.364,66 0,09% 27.036,00
05.12.2023 6.371,65 6.396,96 6.334,92 6.359,08 -0,45% 21.277,00
04.12.2023 6.286,46 6.414,37 6.286,46 6.388,05 1,07% 16.944,00
01.12.2023 6.155,39 6.332,90 6.105,02 6.320,35 2,68% 18.676,00
30.11.2023 6.107,11 6.159,54 6.052,58 6.155,39 0,79% 29.877,00
29.11.2023 6.164,00 6.166,07 6.089,63 6.107,11 -0,35% 22.705,00
28.11.2023 6.148,00 6.150,52 6.088,72 6.128,66 -0,30% 24.414,00
27.11.2023 6.199,00 6.199,00 6.126,87 6.146,90 -0,78% 14.740,00
24.11.2023 6.196,01 6.232,83 6.143,23 6.195,06 -0,45% 6.712,00
22.11.2023 6.276,77 6.350,00 6.194,06 6.222,89 -0,34% 12.831,00
21.11.2023 6.290,01 6.344,90 6.239,37 6.244,22 -1,00% 20.482,00
20.11.2023 6.280,96 6.335,57 6.203,10 6.307,12 0,14% 22.406,00
17.11.2023 6.332,97 6.332,97 6.253,52 6.298,00 0,12% 23.048,00
16.11.2023 6.293,50 6.349,49 6.236,84 6.290,59 -0,03% 25.024,00
15.11.2023 6.275,00 6.350,00 6.267,09 6.292,17 0,02% 19.286,00
14.11.2023 6.170,00 6.356,19 6.170,00 6.290,72 4,32% 22.190,00
13.11.2023 5.973,97 6.056,78 5.950,21 6.030,44 -0,08% 9.864,00
10.11.2023 5.885,53 6.051,17 5.857,09 6.035,29 3,41% 20.254,00
09.11.2023 5.927,07 5.945,04 5.818,01 5.836,52 -1,11% 17.823,00
08.11.2023 5.977,17 5.995,03 5.892,00 5.901,82 -1,68% 17.450,00
07.11.2023 5.937,00 6.042,51 5.919,77 6.002,44 1,39% 25.006,00
06.11.2023 5.861,55 5.934,20 5.860,01 5.920,37 0,50% 18.231,00
03.11.2023 5.830,19 5.961,82 5.811,71 5.890,63 3,36% 22.002,00