Börse:
4.663,695$
1,98%
Echtzeit-Aktienkurs NVR
Bid:
4.619,799$
Ask:
4.707,591$
Aktienkurse zur NVR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 4.583,00 | 4.687,55 | 4.538,85 | 4.657,96 | 1,88% | 22.105,00 |
| 01.03.2021 | 4.558,32 | 4.682,71 | 4.506,69 | 4.572,05 | 1,58% | 18.508,00 |
| 26.02.2021 | 4.508,53 | 4.562,85 | 4.462,95 | 4.500,84 | 0,21% | 26.122,00 |
| 25.02.2021 | 4.682,08 | 4.682,08 | 4.469,99 | 4.491,42 | -4,44% | 21.328,00 |
| 24.02.2021 | 4.668,00 | 4.714,00 | 4.525,01 | 4.699,97 | 0,01% | 19.737,00 |
| 23.02.2021 | 4.645,55 | 4.728,60 | 4.586,30 | 4.699,58 | 0,94% | 18.516,00 |
| 22.02.2021 | 4.680,00 | 4.724,20 | 4.652,17 | 4.656,03 | -1,05% | 17.778,00 |
| 19.02.2021 | 4.718,00 | 4.782,99 | 4.690,75 | 4.705,45 | -0,01% | 18.648,00 |
| 18.02.2021 | 4.662,19 | 4.733,21 | 4.651,00 | 4.705,98 | 0,03% | 19.012,00 |
| 17.02.2021 | 4.626,14 | 4.727,58 | 4.600,00 | 4.704,40 | 1,17% | 22.175,00 |
| 16.02.2021 | 4.675,00 | 4.694,25 | 4.600,00 | 4.650,00 | -1,06% | 27.505,00 |
| 12.02.2021 | 4.700,00 | 4.725,90 | 4.671,50 | 4.700,02 | -0,18% | 19.792,00 |
| 11.02.2021 | 4.723,80 | 4.790,00 | 4.700,00 | 4.708,33 | 0,14% | 18.663,00 |
| 10.02.2021 | 4.699,00 | 4.769,18 | 4.661,24 | 4.701,83 | 0,04% | 19.894,00 |
| 09.02.2021 | 4.724,00 | 4.740,00 | 4.655,34 | 4.699,74 | -0,87% | 15.776,00 |
| 08.02.2021 | 4.695,47 | 4.806,54 | 4.675,00 | 4.740,93 | 1,55% | 22.256,00 |
| 05.02.2021 | 4.573,39 | 4.693,59 | 4.573,39 | 4.668,41 | 2,55% | 18.096,00 |
| 04.02.2021 | 4.492,00 | 4.585,64 | 4.438,13 | 4.552,11 | 1,17% | 17.317,00 |
| 03.02.2021 | 4.491,96 | 4.523,20 | 4.448,00 | 4.499,57 | -0,23% | 35.964,00 |
| 02.02.2021 | 4.511,73 | 4.556,11 | 4.470,55 | 4.509,98 | -0,44% | 42.238,00 |
| 01.02.2021 | 4.489,96 | 4.549,98 | 4.437,26 | 4.530,00 | 1,88% | 39.525,00 |
| 29.01.2021 | 4.495,00 | 4.516,60 | 4.404,55 | 4.446,48 | -1,59% | 37.728,00 |
| 28.01.2021 | 4.562,66 | 4.562,66 | 4.361,69 | 4.518,21 | -0,37% | 43.176,00 |
| 27.01.2021 | 4.496,11 | 4.570,42 | 4.455,00 | 4.535,00 | -0,24% | 40.997,00 |
| 26.01.2021 | 4.547,47 | 4.610,00 | 4.479,63 | 4.545,72 | 0,13% | 43.372,00 |
| 25.01.2021 | 4.499,00 | 4.545,00 | 4.468,00 | 4.540,00 | 1,21% | 30.996,00 |
| 22.01.2021 | 4.437,00 | 4.498,99 | 4.365,51 | 4.485,91 | 0,77% | 28.053,00 |
| 21.01.2021 | 4.287,73 | 4.464,61 | 4.280,00 | 4.451,50 | 4,04% | 37.026,00 |
| 20.01.2021 | 4.160,00 | 4.364,75 | 4.140,03 | 4.278,82 | 2,86% | 37.009,00 |
| 19.01.2021 | 4.021,00 | 4.168,00 | 4.017,95 | 4.160,00 | 3,74% | 31.919,00 |
| 15.01.2021 | 3.964,65 | 4.030,00 | 3.950,62 | 4.009,95 | 0,88% | 18.583,00 |
| 14.01.2021 | 3.976,00 | 4.013,72 | 3.955,86 | 3.975,05 | 0,09% | 20.821,00 |
| 13.01.2021 | 3.985,00 | 4.088,52 | 3.971,39 | 3.971,40 | 0,21% | 22.184,00 |
| 12.01.2021 | 3.982,01 | 4.006,32 | 3.936,43 | 3.963,19 | -0,59% | 30.736,00 |
| 11.01.2021 | 3.900,00 | 4.016,10 | 3.885,00 | 3.986,87 | 1,45% | 34.259,00 |
| 08.01.2021 | 4.040,69 | 4.077,00 | 3.892,67 | 3.930,00 | -2,38% | 44.634,00 |
| 07.01.2021 | 3.997,48 | 4.080,73 | 3.977,03 | 4.025,93 | 1,50% | 29.572,00 |
| 06.01.2021 | 3.970,00 | 4.021,49 | 3.892,00 | 3.966,49 | -1,06% | 29.433,00 |
| 05.01.2021 | 4.025,20 | 4.049,99 | 3.965,00 | 4.008,91 | -0,79% | 26.792,00 |
| 04.01.2021 | 4.089,98 | 4.106,79 | 3.988,00 | 4.040,65 | -0,96% | 23.709,00 |
| 31.12.2020 | 4.140,86 | 4.140,86 | 4.071,84 | 4.079,86 | -1,16% | 12.398,00 |
| 30.12.2020 | 4.130,02 | 4.187,89 | 4.121,89 | 4.127,66 | 0,02% | 9.354,00 |
| 29.12.2020 | 4.169,93 | 4.180,00 | 4.101,00 | 4.126,82 | -0,72% | 11.529,00 |
| 28.12.2020 | 4.262,92 | 4.274,99 | 4.144,00 | 4.156,60 | -1,42% | 13.698,00 |
| 24.12.2020 | 4.128,00 | 4.220,00 | 4.119,86 | 4.216,39 | 1,81% | 4.269,00 |
| 23.12.2020 | 4.210,00 | 4.210,00 | 4.137,49 | 4.141,57 | -1,45% | 12.507,00 |
| 22.12.2020 | 4.225,28 | 4.260,00 | 4.170,00 | 4.202,30 | -0,53% | 13.174,00 |
| 21.12.2020 | 4.155,63 | 4.268,02 | 4.123,60 | 4.224,64 | -0,05% | 20.467,00 |
| 18.12.2020 | 4.234,63 | 4.315,00 | 4.205,03 | 4.226,87 | 0,17% | 58.930,00 |
| 17.12.2020 | 4.102,00 | 4.316,86 | 4.102,00 | 4.219,80 | 3,90% | 26.037,00 |
| 16.12.2020 | 4.057,32 | 4.085,00 | 4.016,85 | 4.061,54 | 0,91% | 20.681,00 |
| 15.12.2020 | 4.039,00 | 4.074,93 | 4.007,07 | 4.025,00 | 0,07% | 17.465,00 |
| 14.12.2020 | 4.021,18 | 4.078,87 | 4.012,00 | 4.022,00 | 0,46% | 22.334,00 |
| 11.12.2020 | 3.980,97 | 4.026,78 | 3.980,97 | 4.003,66 | 0,31% | 17.037,00 |
| 10.12.2020 | 3.994,13 | 4.038,47 | 3.978,70 | 3.991,18 | -1,07% | 11.204,00 |
| 09.12.2020 | 3.964,52 | 4.034,34 | 3.962,48 | 4.034,32 | 2,66% | 28.391,00 |
| 08.12.2020 | 3.960,00 | 3.999,90 | 3.925,56 | 3.929,78 | -1,76% | 36.933,00 |
| 07.12.2020 | 3.989,19 | 4.059,59 | 3.955,54 | 4.000,00 | 0,00% | 21.439,00 |
| 04.12.2020 | 3.998,40 | 4.029,53 | 3.943,02 | 3.999,99 | -0,00% | 30.768,00 |
| 03.12.2020 | 3.900,00 | 4.050,00 | 3.875,20 | 4.000,00 | 2,59% | 30.588,00 |
| 02.12.2020 | 3.980,58 | 3.999,34 | 3.893,00 | 3.899,10 | -2,38% | 30.337,00 |
| 01.12.2020 | 4.016,00 | 4.047,67 | 3.978,80 | 3.994,22 | -0,07% | 27.938,00 |
| 30.11.2020 | 4.097,93 | 4.100,00 | 3.950,01 | 3.997,18 | -2,99% | 38.855,00 |
| 27.11.2020 | 4.130,60 | 4.161,27 | 4.070,02 | 4.120,22 | 0,23% | 6.872,00 |
| 25.11.2020 | 4.166,10 | 4.207,50 | 4.095,86 | 4.110,76 | -1,23% | 23.263,00 |
| 24.11.2020 | 4.229,00 | 4.229,00 | 4.127,40 | 4.162,03 | -0,78% | 18.087,00 |
| 23.11.2020 | 4.180,00 | 4.205,00 | 4.125,66 | 4.194,58 | 0,83% | 13.586,00 |
| 20.11.2020 | 4.235,20 | 4.239,48 | 4.150,00 | 4.160,10 | -1,31% | 17.835,00 |
| 19.11.2020 | 4.300,00 | 4.308,00 | 4.182,20 | 4.215,53 | -1,74% | 21.922,00 |
| 18.11.2020 | 4.253,52 | 4.358,12 | 4.253,52 | 4.290,27 | 0,30% | 15.458,00 |
| 17.11.2020 | 4.286,26 | 4.424,95 | 4.254,57 | 4.277,26 | -0,94% | 17.283,00 |
| 16.11.2020 | 4.290,00 | 4.372,00 | 4.190,48 | 4.318,03 | 1,65% | 25.939,00 |
| 13.11.2020 | 4.180,00 | 4.311,00 | 4.112,02 | 4.247,94 | 2,37% | 17.786,00 |
| 12.11.2020 | 4.280,00 | 4.280,00 | 4.090,40 | 4.149,71 | -2,14% | 24.798,00 |
| 11.11.2020 | 4.150,00 | 4.317,82 | 4.101,63 | 4.240,49 | 2,45% | 26.853,00 |
| 10.11.2020 | 4.025,00 | 4.188,58 | 3.975,47 | 4.139,00 | 4,13% | 32.067,00 |
| 09.11.2020 | 4.248,42 | 4.248,42 | 3.961,23 | 3.974,91 | -4,13% | 48.037,00 |
| 06.11.2020 | 4.232,33 | 4.232,33 | 4.123,07 | 4.146,33 | -2,71% | 19.316,00 |
| 05.11.2020 | 4.250,00 | 4.371,00 | 4.249,98 | 4.261,90 | 1,04% | 17.292,00 |
| 04.11.2020 | 4.160,00 | 4.314,98 | 4.140,00 | 4.218,06 | 2,41% | 29.556,00 |
| 03.11.2020 | 3.997,99 | 4.156,02 | 3.980,01 | 4.118,98 | 2,23% | 20.621,00 |
| 02.11.2020 | 4.032,00 | 4.094,98 | 3.939,97 | 4.029,27 | 1,93% | 20.502,00 |
| 30.10.2020 | 3.992,56 | 4.049,07 | 3.936,36 | 3.953,09 | -1,08% | 21.041,00 |
| 29.10.2020 | 4.020,16 | 4.052,80 | 3.897,93 | 3.996,27 | 0,32% | 20.610,00 |
| 28.10.2020 | 3.911,93 | 4.071,12 | 3.868,01 | 3.983,38 | -0,43% | 19.906,00 |
| 27.10.2020 | 4.040,00 | 4.080,00 | 3.947,54 | 4.000,66 | -0,91% | 25.625,00 |
| 26.10.2020 | 4.144,92 | 4.150,01 | 4.014,75 | 4.037,52 | -4,01% | 15.643,00 |
| 23.10.2020 | 4.167,23 | 4.220,86 | 4.130,00 | 4.205,99 | 1,72% | 21.698,00 |
| 22.10.2020 | 4.281,42 | 4.289,95 | 4.102,00 | 4.135,03 | -2,58% | 24.930,00 |
| 21.10.2020 | 4.385,00 | 4.423,20 | 4.207,73 | 4.244,75 | -3,52% | 21.682,00 |
| 20.10.2020 | 4.450,00 | 4.501,00 | 4.345,00 | 4.399,77 | 3,50% | 45.262,00 |
| 19.10.2020 | 4.384,67 | 4.413,71 | 4.251,18 | 4.251,18 | -2,77% | 17.193,00 |
| 16.10.2020 | 4.450,10 | 4.530,00 | 4.355,00 | 4.372,19 | -1,67% | 17.451,00 |
| 15.10.2020 | 4.300,00 | 4.480,00 | 4.295,98 | 4.446,65 | 1,97% | 14.841,00 |
| 14.10.2020 | 4.433,01 | 4.466,00 | 4.350,38 | 4.360,77 | -1,94% | 18.330,00 |
| 13.10.2020 | 4.407,00 | 4.490,00 | 4.360,00 | 4.446,88 | 0,40% | 27.625,00 |
| 12.10.2020 | 4.410,00 | 4.457,50 | 4.375,00 | 4.429,24 | 0,69% | 12.089,00 |
| 09.10.2020 | 4.392,70 | 4.428,10 | 4.327,19 | 4.399,01 | 1,16% | 18.128,00 |
| 08.10.2020 | 4.243,81 | 4.376,78 | 4.208,82 | 4.348,40 | 3,32% | 14.944,00 |
| 07.10.2020 | 4.188,00 | 4.252,70 | 4.105,88 | 4.208,82 | 1,53% | 17.262,00 |