71,090$
-1,36%
Echtzeit-Aktienkurs nVent Electric plc
Bid:
Ask:
Aktienkurse zur nVent Electric plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 71,97 | 72,87 | 70,81 | 71,07 | -1,39% | 1.704.760,00 |
| 30.04.2024 | 75,04 | 76,00 | 72,05 | 72,07 | -4,26% | 2.226.868,00 |
| 29.04.2024 | 75,70 | 76,04 | 74,72 | 75,28 | -0,54% | 1.004.996,00 |
| 26.04.2024 | 74,53 | 75,76 | 74,53 | 75,69 | 1,68% | 1.053.277,00 |
| 25.04.2024 | 72,21 | 74,99 | 72,17 | 74,44 | 0,98% | 1.520.481,00 |
| 24.04.2024 | 76,19 | 76,40 | 72,66 | 73,72 | 1,65% | 1.838.960,00 |
| 23.04.2024 | 72,15 | 72,96 | 71,64 | 72,52 | 1,90% | 1.436.921,00 |
| 22.04.2024 | 72,17 | 72,25 | 70,67 | 71,17 | -0,64% | 1.855.346,00 |
| 19.04.2024 | 71,37 | 72,42 | 71,06 | 71,63 | 0,13% | 1.868.828,00 |
| 18.04.2024 | 72,84 | 73,65 | 71,45 | 71,54 | -1,38% | 1.510.005,00 |
| 17.04.2024 | 73,39 | 73,87 | 71,63 | 72,54 | -0,83% | 1.245.234,00 |
| 16.04.2024 | 73,80 | 73,90 | 72,54 | 73,15 | -1,45% | 1.333.396,00 |
| 15.04.2024 | 75,50 | 75,78 | 73,66 | 74,23 | 0,08% | 1.283.925,00 |
| 12.04.2024 | 73,95 | 74,95 | 73,58 | 74,17 | -0,97% | 824.013,00 |
| 11.04.2024 | 74,73 | 75,40 | 74,08 | 74,90 | 0,63% | 1.117.202,00 |
| 10.04.2024 | 73,25 | 75,66 | 72,28 | 74,43 | -0,76% | 1.552.786,00 |
| 09.04.2024 | 78,72 | 78,98 | 74,71 | 75,00 | -3,93% | 2.165.274,00 |
| 08.04.2024 | 78,43 | 78,75 | 77,50 | 78,07 | -0,08% | 988.187,00 |
| 05.04.2024 | 76,04 | 78,34 | 76,00 | 78,13 | 3,41% | 964.755,00 |
| 04.04.2024 | 77,11 | 77,84 | 75,38 | 75,55 | -1,33% | 1.072.585,00 |
| 03.04.2024 | 75,06 | 76,84 | 75,06 | 76,57 | 1,82% | 905.966,00 |
| 02.04.2024 | 74,79 | 75,38 | 74,48 | 75,20 | 0,05% | 843.930,00 |
| 01.04.2024 | 75,71 | 75,71 | 74,71 | 75,16 | -0,32% | 1.016.582,00 |
| 28.03.2024 | 75,54 | 76,29 | 74,68 | 75,40 | -0,01% | 1.666.112,00 |
| 27.03.2024 | 75,38 | 75,94 | 74,08 | 75,41 | 0,64% | 1.182.472,00 |
| 26.03.2024 | 74,03 | 75,29 | 73,89 | 74,93 | 1,22% | 1.626.169,00 |
| 25.03.2024 | 73,50 | 74,37 | 73,36 | 74,03 | 0,48% | 951.358,00 |
| 22.03.2024 | 73,65 | 74,24 | 73,43 | 73,68 | 0,04% | 1.126.614,00 |
| 21.03.2024 | 73,29 | 74,35 | 73,21 | 73,65 | 1,20% | 1.369.048,00 |
| 20.03.2024 | 71,58 | 73,05 | 71,50 | 72,78 | 1,95% | 1.188.884,00 |
| 19.03.2024 | 70,16 | 71,68 | 70,02 | 71,39 | 1,06% | 1.355.505,00 |
| 18.03.2024 | 70,54 | 71,29 | 70,20 | 70,64 | 0,97% | 1.303.986,00 |
| 15.03.2024 | 69,80 | 70,80 | 69,80 | 69,96 | -0,46% | 1.871.348,00 |
| 14.03.2024 | 71,05 | 71,41 | 69,71 | 70,28 | -0,66% | 1.146.287,00 |
| 13.03.2024 | 69,96 | 70,99 | 69,77 | 70,75 | 1,23% | 1.133.684,00 |
| 12.03.2024 | 68,34 | 69,98 | 68,10 | 69,89 | 2,31% | 927.645,00 |
| 11.03.2024 | 68,33 | 68,85 | 67,51 | 68,31 | -0,39% | 1.291.879,00 |
| 08.03.2024 | 69,93 | 70,29 | 68,31 | 68,58 | -1,75% | 1.235.811,00 |
| 07.03.2024 | 69,65 | 70,24 | 69,44 | 69,80 | 0,68% | 816.780,00 |
| 06.03.2024 | 69,14 | 69,98 | 68,70 | 69,33 | 1,52% | 850.950,00 |
| 05.03.2024 | 68,78 | 69,09 | 67,87 | 68,29 | -1,64% | 1.466.401,00 |
| 04.03.2024 | 69,00 | 70,13 | 68,95 | 69,43 | 1,00% | 1.611.716,00 |
| 01.03.2024 | 67,32 | 69,40 | 67,32 | 68,74 | 2,11% | 1.851.394,00 |
| 29.02.2024 | 66,13 | 67,77 | 66,10 | 67,32 | 1,78% | 1.668.214,00 |
| 28.02.2024 | 66,10 | 66,64 | 65,80 | 66,14 | -0,15% | 672.275,00 |
| 27.02.2024 | 66,81 | 66,95 | 65,96 | 66,24 | 0,18% | 1.242.947,00 |
| 26.02.2024 | 66,17 | 66,41 | 65,82 | 66,12 | -0,08% | 707.283,00 |
| 23.02.2024 | 65,83 | 66,47 | 65,43 | 66,17 | 0,82% | 1.038.804,00 |
| 22.02.2024 | 64,53 | 66,59 | 64,53 | 65,63 | 3,84% | 1.581.582,00 |
| 21.02.2024 | 62,32 | 63,23 | 62,11 | 63,20 | 0,78% | 1.022.474,00 |
| 20.02.2024 | 62,93 | 63,47 | 62,24 | 62,71 | -1,35% | 914.613,00 |
| 16.02.2024 | 63,39 | 64,77 | 63,08 | 63,57 | 0,51% | 1.309.147,00 |
| 15.02.2024 | 64,00 | 64,00 | 62,47 | 63,25 | -0,21% | 1.429.715,00 |
| 14.02.2024 | 62,73 | 63,49 | 62,28 | 63,38 | 1,88% | 1.196.618,00 |
| 13.02.2024 | 62,01 | 62,76 | 61,23 | 62,21 | -2,48% | 1.625.944,00 |
| 12.02.2024 | 63,94 | 64,36 | 63,37 | 63,79 | -0,41% | 800.170,00 |
| 09.02.2024 | 64,13 | 64,71 | 63,54 | 64,05 | -0,37% | 1.360.553,00 |
| 08.02.2024 | 64,08 | 64,88 | 63,72 | 64,29 | 0,50% | 1.819.003,00 |
| 07.02.2024 | 62,58 | 64,53 | 61,89 | 63,97 | 3,48% | 1.882.346,00 |
| 06.02.2024 | 63,44 | 66,09 | 60,29 | 61,82 | -1,89% | 3.792.734,00 |
| 05.02.2024 | 62,83 | 63,83 | 62,26 | 63,01 | -0,66% | 2.288.117,00 |
| 02.02.2024 | 62,32 | 63,95 | 62,32 | 63,43 | 1,49% | 2.034.393,00 |
| 01.02.2024 | 60,58 | 62,68 | 60,58 | 62,50 | 4,10% | 1.476.104,00 |
| 31.01.2024 | 61,17 | 61,46 | 60,01 | 60,04 | -2,28% | 1.057.502,00 |
| 30.01.2024 | 59,68 | 61,73 | 59,68 | 61,44 | 2,86% | 1.570.299,00 |
| 29.01.2024 | 58,61 | 59,75 | 58,61 | 59,73 | 1,46% | 640.189,00 |
| 26.01.2024 | 58,69 | 59,69 | 58,38 | 58,87 | 0,84% | 1.042.484,00 |
| 25.01.2024 | 58,48 | 58,89 | 58,05 | 58,38 | 0,90% | 835.916,00 |
| 24.01.2024 | 58,58 | 58,99 | 57,83 | 57,86 | -0,12% | 882.038,00 |
| 23.01.2024 | 58,52 | 58,73 | 57,55 | 57,93 | -0,97% | 696.466,00 |
| 22.01.2024 | 58,68 | 59,04 | 58,13 | 58,50 | 0,79% | 836.563,00 |
| 19.01.2024 | 56,52 | 58,04 | 56,00 | 58,04 | 3,13% | 1.002.713,00 |
| 18.01.2024 | 56,07 | 56,39 | 55,62 | 56,28 | 0,90% | 480.087,00 |
| 17.01.2024 | 55,46 | 56,17 | 55,46 | 55,78 | -0,85% | 650.770,00 |
| 16.01.2024 | 55,58 | 56,27 | 55,19 | 56,26 | 0,00% | 658.870,00 |
| 12.01.2024 | 56,50 | 56,93 | 55,68 | 56,26 | -0,57% | 599.024,00 |
| 11.01.2024 | 56,43 | 56,67 | 55,53 | 56,58 | 0,12% | 696.457,00 |
| 10.01.2024 | 56,98 | 57,15 | 56,07 | 56,51 | -0,79% | 1.159.779,00 |
| 09.01.2024 | 56,66 | 57,22 | 56,15 | 56,96 | -0,82% | 1.110.605,00 |
| 08.01.2024 | 56,71 | 57,45 | 56,09 | 57,43 | 1,90% | 677.215,00 |
| 05.01.2024 | 56,09 | 56,55 | 55,82 | 56,36 | 0,14% | 798.543,00 |
| 04.01.2024 | 56,44 | 56,79 | 56,17 | 56,28 | 0,36% | 782.081,00 |
| 03.01.2024 | 57,57 | 57,57 | 55,86 | 56,08 | -3,53% | 1.439.284,00 |
| 02.01.2024 | 58,61 | 58,92 | 57,80 | 58,13 | -1,62% | 1.064.764,00 |
| 29.12.2023 | 59,54 | 59,57 | 58,78 | 59,09 | -0,34% | 914.332,00 |
| 28.12.2023 | 58,52 | 59,46 | 58,52 | 59,29 | 0,73% | 860.493,00 |
| 27.12.2023 | 59,22 | 59,58 | 58,70 | 58,86 | -0,22% | 718.730,00 |
| 26.12.2023 | 59,04 | 59,37 | 58,89 | 58,99 | -0,07% | 930.630,00 |
| 22.12.2023 | 58,72 | 59,09 | 58,46 | 59,03 | 1,22% | 668.076,00 |
| 21.12.2023 | 58,15 | 58,45 | 57,70 | 58,32 | 1,04% | 1.332.254,00 |
| 20.12.2023 | 58,71 | 59,10 | 57,69 | 57,72 | -1,65% | 811.439,00 |
| 19.12.2023 | 58,45 | 58,83 | 58,22 | 58,69 | 0,70% | 819.019,00 |
| 18.12.2023 | 58,83 | 58,83 | 57,79 | 58,28 | -0,93% | 1.439.310,00 |
| 15.12.2023 | 58,91 | 59,47 | 58,49 | 58,83 | -0,66% | 1.879.839,00 |
| 14.12.2023 | 57,28 | 59,40 | 57,24 | 59,22 | 4,61% | 1.523.299,00 |
| 13.12.2023 | 57,38 | 57,55 | 55,98 | 56,61 | -1,22% | 1.347.946,00 |
| 12.12.2023 | 57,00 | 57,65 | 56,79 | 57,31 | 1,33% | 864.473,00 |
| 11.12.2023 | 55,75 | 56,87 | 55,73 | 56,56 | 2,02% | 780.853,00 |
| 08.12.2023 | 54,43 | 55,66 | 54,43 | 55,44 | 1,91% | 871.047,00 |
| 07.12.2023 | 54,07 | 54,56 | 53,96 | 54,40 | 0,63% | 510.367,00 |