Börse:
3.053,400$
-2,26%
Echtzeit-Aktienkurs NVR
Bid:
3.053,400$
Ask:
3.053,400$
Aktienkurse zur NVR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2020 | 3.114,00 | 3.160,33 | 3.056,01 | 3.133,86 | 0,32% | 18.029,00 |
| 21.05.2020 | 3.068,93 | 3.179,04 | 3.052,24 | 3.124,00 | 1,23% | 26.879,00 |
| 20.05.2020 | 3.174,13 | 3.239,82 | 3.034,63 | 3.086,00 | -1,63% | 25.942,00 |
| 19.05.2020 | 3.078,55 | 3.200,00 | 3.010,00 | 3.137,09 | 1,18% | 38.158,00 |
| 18.05.2020 | 2.922,03 | 3.130,00 | 2.847,15 | 3.100,63 | 10,93% | 39.244,00 |
| 15.05.2020 | 2.758,52 | 2.841,36 | 2.733,00 | 2.795,06 | -0,18% | 26.443,00 |
| 14.05.2020 | 2.750,00 | 2.803,51 | 2.660,00 | 2.800,06 | 1,16% | 26.645,00 |
| 13.05.2020 | 2.901,10 | 2.960,00 | 2.737,00 | 2.768,01 | -3,80% | 29.695,00 |
| 12.05.2020 | 3.060,00 | 3.067,00 | 2.877,38 | 2.877,38 | -5,84% | 34.009,00 |
| 11.05.2020 | 3.076,90 | 3.103,72 | 3.048,39 | 3.055,83 | -2,05% | 14.366,00 |
| 08.05.2020 | 3.030,00 | 3.144,83 | 3.015,00 | 3.119,67 | 3,99% | 27.024,00 |
| 07.05.2020 | 3.105,00 | 3.135,00 | 3.000,00 | 3.000,00 | -2,12% | 36.545,00 |
| 06.05.2020 | 3.115,00 | 3.150,00 | 3.025,63 | 3.065,00 | -1,13% | 28.172,00 |
| 05.05.2020 | 3.042,38 | 3.162,72 | 3.042,38 | 3.100,00 | 1,22% | 24.107,00 |
| 04.05.2020 | 3.014,97 | 3.087,79 | 2.955,72 | 3.062,68 | 0,85% | 34.943,00 |
| 01.05.2020 | 3.000,00 | 3.067,11 | 2.959,00 | 3.036,90 | -2,04% | 20.779,00 |
| 30.04.2020 | 3.121,23 | 3.162,04 | 3.027,48 | 3.100,00 | -3,02% | 27.917,00 |
| 29.04.2020 | 3.248,10 | 3.349,97 | 3.192,50 | 3.196,53 | 1,03% | 35.670,00 |
| 28.04.2020 | 3.043,33 | 3.212,67 | 3.043,33 | 3.163,84 | 5,79% | 38.722,00 |
| 27.04.2020 | 2.899,37 | 3.037,38 | 2.869,75 | 2.990,70 | 5,03% | 41.759,00 |
| 24.04.2020 | 2.750,00 | 2.875,00 | 2.728,38 | 2.847,37 | 3,68% | 46.448,00 |
| 23.04.2020 | 2.809,55 | 2.840,00 | 2.718,01 | 2.746,33 | -3,56% | 55.826,00 |
| 22.04.2020 | 2.874,45 | 2.927,90 | 2.813,00 | 2.847,60 | 1,50% | 46.798,00 |
| 21.04.2020 | 2.782,00 | 2.879,62 | 2.782,00 | 2.805,44 | -2,18% | 41.627,00 |
| 20.04.2020 | 2.850,15 | 2.940,79 | 2.824,92 | 2.868,05 | -1,70% | - |
| 17.04.2020 | 2.821,00 | 2.920,00 | 2.793,51 | 2.917,75 | 6,10% | 29.866,00 |
| 16.04.2020 | 2.754,28 | 2.818,99 | 2.716,05 | 2.750,06 | -1,54% | 34.643,00 |
| 15.04.2020 | 2.850,17 | 2.853,47 | 2.741,52 | 2.792,95 | -3,71% | 28.683,00 |
| 14.04.2020 | 2.847,52 | 2.929,99 | 2.820,00 | 2.900,44 | 4,91% | 21.522,00 |
| 13.04.2020 | 2.869,38 | 2.869,38 | 2.697,24 | 2.764,80 | -5,57% | 18.355,00 |
| 09.04.2020 | 2.999,33 | 3.207,62 | 2.880,00 | 2.928,01 | -0,23% | 27.471,00 |
| 08.04.2020 | 2.793,21 | 2.971,15 | 2.760,00 | 2.934,65 | 8,18% | 27.451,00 |
| 07.04.2020 | 2.782,56 | 2.890,99 | 2.701,97 | 2.712,71 | 0,79% | 29.857,00 |
| 06.04.2020 | 2.500,00 | 2.768,72 | 2.500,00 | 2.691,40 | 13,90% | 31.231,00 |
| 03.04.2020 | 2.330,00 | 2.416,99 | 2.294,72 | 2.362,94 | -0,30% | 31.472,00 |
| 02.04.2020 | 2.380,81 | 2.484,43 | 2.310,03 | 2.369,97 | -1,66% | 34.016,00 |
| 01.04.2020 | 2.502,00 | 2.558,93 | 2.369,36 | 2.410,00 | -6,19% | 54.143,00 |
| 31.03.2020 | 2.673,00 | 2.682,43 | 2.526,81 | 2.569,11 | -5,35% | 54.812,00 |
| 30.03.2020 | 2.880,25 | 2.900,00 | 2.673,79 | 2.714,31 | -5,48% | 37.265,00 |
| 27.03.2020 | 2.929,70 | 2.975,00 | 2.800,00 | 2.871,62 | -2,37% | 34.069,00 |
| 26.03.2020 | 2.854,21 | 3.000,00 | 2.805,62 | 2.941,47 | 0,91% | 56.601,00 |
| 25.03.2020 | 2.646,28 | 2.961,00 | 2.646,05 | 2.915,00 | 10,69% | 53.031,00 |
| 24.03.2020 | 2.284,93 | 2.649,51 | 2.284,93 | 2.633,49 | 21,08% | 51.312,00 |
| 23.03.2020 | 2.280,24 | 2.336,00 | 2.125,00 | 2.175,00 | -6,53% | 42.507,00 |
| 20.03.2020 | 2.733,94 | 2.810,80 | 2.318,87 | 2.326,89 | -14,12% | 56.816,00 |
| 19.03.2020 | 2.266,63 | 2.865,99 | 2.208,78 | 2.709,42 | 18,51% | 70.175,00 |
| 18.03.2020 | 2.151,85 | 2.498,55 | 2.043,01 | 2.286,27 | 0,65% | 97.420,00 |
| 17.03.2020 | 2.386,07 | 2.403,60 | 2.100,50 | 2.271,55 | -2,16% | 99.453,00 |
| 16.03.2020 | 2.600,00 | 2.684,03 | 2.258,00 | 2.321,78 | -20,55% | 79.754,00 |
| 13.03.2020 | 2.991,00 | 2.998,21 | 2.600,07 | 2.922,28 | -0,85% | 55.754,00 |
| 12.03.2020 | 3.120,00 | 3.276,53 | 2.729,53 | 2.947,20 | -13,62% | 57.508,00 |
| 11.03.2020 | 3.679,59 | 3.737,66 | 3.400,00 | 3.411,90 | -9,02% | 41.155,00 |
| 10.03.2020 | 3.686,30 | 3.750,00 | 3.570,01 | 3.750,00 | 3,24% | 45.527,00 |
| 09.03.2020 | 3.725,00 | 3.757,36 | 3.620,36 | 3.632,35 | -5,54% | 38.464,00 |
| 06.03.2020 | 3.859,69 | 3.877,50 | 3.758,36 | 3.845,23 | -2,00% | 27.129,00 |
| 05.03.2020 | 3.988,16 | 3.988,16 | 3.885,00 | 3.923,61 | -2,32% | 26.293,00 |
| 04.03.2020 | 3.930,55 | 4.034,99 | 3.881,94 | 4.017,00 | 4,50% | 25.740,00 |
| 03.03.2020 | 3.788,00 | 3.962,46 | 3.760,02 | 3.843,84 | 1,47% | 35.896,00 |
| 02.03.2020 | 3.689,30 | 3.788,31 | 3.647,24 | 3.788,31 | 3,30% | 30.677,00 |
| 28.02.2020 | 3.678,06 | 3.710,60 | 3.585,19 | 3.667,18 | -2,11% | 46.840,00 |
| 27.02.2020 | 3.814,67 | 3.919,67 | 3.702,85 | 3.746,04 | -2,69% | 45.428,00 |
| 26.02.2020 | 3.857,00 | 3.953,53 | 3.792,75 | 3.849,50 | -0,28% | 31.105,00 |
| 25.02.2020 | 4.010,88 | 4.027,28 | 3.853,70 | 3.860,28 | -3,21% | 25.754,00 |
| 24.02.2020 | 3.994,48 | 4.037,25 | 3.975,55 | 3.988,41 | -1,06% | 21.761,00 |
| 21.02.2020 | 4.011,00 | 4.071,13 | 3.986,95 | 4.031,14 | -0,16% | 36.006,00 |
| 20.02.2020 | 3.968,05 | 4.042,00 | 3.939,42 | 4.037,77 | 1,81% | 16.484,00 |
| 19.02.2020 | 3.975,30 | 4.015,66 | 3.953,04 | 3.965,95 | 0,15% | 21.585,00 |
| 18.02.2020 | 3.971,72 | 4.035,27 | 3.952,57 | 3.960,00 | -0,84% | 25.484,00 |
| 14.02.2020 | 4.021,20 | 4.024,19 | 3.975,52 | 3.993,63 | -0,70% | 10.686,00 |
| 13.02.2020 | 3.969,57 | 4.039,00 | 3.945,33 | 4.021,75 | 1,13% | 26.200,00 |
| 12.02.2020 | 3.968,56 | 3.997,90 | 3.857,90 | 3.976,78 | -0,13% | 27.146,00 |
| 11.02.2020 | 3.960,00 | 4.000,00 | 3.943,50 | 3.981,86 | 0,75% | 24.446,00 |
| 10.02.2020 | 3.891,35 | 3.960,00 | 3.891,35 | 3.952,21 | 0,78% | 23.528,00 |
| 07.02.2020 | 3.919,80 | 3.955,00 | 3.890,70 | 3.921,63 | 0,89% | 20.542,00 |
| 06.02.2020 | 3.861,24 | 3.920,16 | 3.833,00 | 3.886,96 | 0,87% | 24.899,00 |
| 05.02.2020 | 3.792,40 | 3.880,00 | 3.776,09 | 3.853,48 | 1,63% | 25.925,00 |
| 04.02.2020 | 3.821,66 | 3.861,49 | 3.790,27 | 3.791,77 | -0,48% | 18.035,00 |
| 03.02.2020 | 3.842,76 | 3.863,45 | 3.796,65 | 3.810,00 | -0,18% | 22.315,00 |
| 31.01.2020 | 3.896,00 | 3.913,80 | 3.802,11 | 3.816,97 | -3,78% | 28.328,00 |
| 30.01.2020 | 3.916,54 | 3.974,99 | 3.882,37 | 3.966,76 | 1,75% | 26.593,00 |
| 29.01.2020 | 4.000,00 | 4.011,00 | 3.825,00 | 3.898,56 | -3,26% | 45.617,00 |
| 28.01.2020 | 3.960,00 | 4.057,95 | 3.915,93 | 4.030,00 | 2,12% | 23.062,00 |
| 27.01.2020 | 3.908,00 | 3.984,22 | 3.887,00 | 3.946,22 | -0,94% | 33.838,00 |
| 24.01.2020 | 4.025,00 | 4.058,00 | 3.951,62 | 3.983,60 | -1,11% | 21.237,00 |
| 23.01.2020 | 3.930,00 | 4.050,00 | 3.930,00 | 4.028,24 | 2,45% | 37.351,00 |
| 22.01.2020 | 3.910,00 | 3.957,13 | 3.887,00 | 3.932,00 | 0,69% | 17.441,00 |
| 21.01.2020 | 3.893,41 | 3.918,69 | 3.884,14 | 3.905,14 | 0,30% | 29.908,00 |
| 17.01.2020 | 3.879,21 | 3.919,00 | 3.852,00 | 3.893,41 | 0,59% | 21.512,00 |
| 16.01.2020 | 3.900,10 | 3.935,00 | 3.865,00 | 3.870,52 | -0,86% | 20.148,00 |
| 15.01.2020 | 3.829,00 | 3.910,18 | 3.829,00 | 3.903,99 | 2,22% | 31.412,00 |
| 14.01.2020 | 3.804,47 | 3.828,27 | 3.800,00 | 3.819,04 | 0,25% | 19.556,00 |
| 13.01.2020 | 3.780,89 | 3.821,45 | 3.765,13 | 3.809,51 | 1,63% | 24.484,00 |
| 12.01.2020 | 3.748,28 | 3.748,28 | 3.748,28 | 3.748,28 | -0,87% | - |
| 10.01.2020 | 3.752,48 | 3.799,29 | 3.735,00 | 3.781,31 | 1,06% | 24.603,00 |
| 09.01.2020 | 3.786,00 | 3.818,00 | 3.696,54 | 3.741,70 | -1,17% | 59.861,00 |
| 08.01.2020 | 3.818,63 | 3.849,69 | 3.775,01 | 3.785,81 | -0,53% | 35.134,00 |
| 07.01.2020 | 3.775,94 | 3.810,00 | 3.774,00 | 3.806,12 | 0,60% | 22.874,00 |
| 06.01.2020 | 3.779,85 | 3.820,00 | 3.771,39 | 3.783,27 | 0,05% | 34.402,00 |
| 03.01.2020 | 3.699,00 | 3.825,00 | 3.699,00 | 3.781,43 | 1,23% | 30.074,00 |
| 02.01.2020 | 3.777,00 | 3.819,94 | 3.701,01 | 3.735,50 | -1,91% | 39.619,00 |