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 |