Echtzeit-Aktienkurs NOV
Bid:
Ask:
Aktienkurse zur NOV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 18,81 | 19,67 | 18,59 | 19,66 | 2,61% | 2.948.197,00 |
| 28.03.2022 | 19,38 | 19,45 | 18,91 | 19,16 | -3,96% | 2.987.500,00 |
| 25.03.2022 | 19,39 | 20,06 | 19,28 | 19,95 | 2,10% | 3.069.986,00 |
| 24.03.2022 | 19,71 | 20,09 | 19,39 | 19,54 | -0,20% | 3.993.650,00 |
| 23.03.2022 | 19,93 | 20,32 | 19,40 | 19,58 | 0,26% | 3.245.355,00 |
| 22.03.2022 | 19,63 | 19,89 | 19,28 | 19,53 | -1,21% | 3.854.161,00 |
| 21.03.2022 | 19,90 | 20,41 | 19,60 | 19,77 | 2,28% | 3.383.617,00 |
| 18.03.2022 | 19,08 | 19,37 | 18,89 | 19,33 | -0,15% | 7.479.090,00 |
| 17.03.2022 | 19,18 | 19,75 | 18,67 | 19,36 | 3,25% | 6.263.847,00 |
| 16.03.2022 | 19,40 | 19,46 | 18,53 | 18,75 | -2,95% | 6.887.051,00 |
| 15.03.2022 | 19,02 | 19,82 | 18,86 | 19,32 | -2,37% | 5.881.926,00 |
| 14.03.2022 | 20,69 | 20,74 | 19,44 | 19,79 | -6,43% | 5.436.342,00 |
| 11.03.2022 | 21,16 | 21,54 | 20,37 | 21,15 | -3,47% | 6.257.016,00 |
| 10.03.2022 | 21,45 | 22,07 | 20,89 | 21,91 | 3,64% | 6.479.237,00 |
| 09.03.2022 | 21,21 | 21,78 | 20,39 | 21,14 | -3,73% | 9.617.980,00 |
| 08.03.2022 | 22,07 | 24,06 | 20,66 | 21,96 | 3,63% | 17.163.381,00 |
| 07.03.2022 | 18,44 | 22,67 | 18,29 | 21,19 | 15,67% | 21.025.660,00 |
| 04.03.2022 | 16,89 | 18,37 | 16,80 | 18,32 | 7,51% | 6.488.525,00 |
| 03.03.2022 | 16,76 | 17,07 | 16,42 | 17,04 | 0,29% | 4.210.869,00 |
| 02.03.2022 | 16,48 | 17,11 | 16,38 | 16,99 | 4,75% | 4.301.354,00 |
| 01.03.2022 | 17,35 | 17,46 | 15,74 | 16,22 | -5,42% | 6.138.195,00 |
| 28.02.2022 | 16,80 | 17,35 | 16,62 | 17,15 | 1,30% | 5.313.003,00 |
| 25.02.2022 | 16,85 | 17,17 | 16,74 | 16,93 | 0,89% | 5.709.877,00 |
| 24.02.2022 | 17,43 | 17,57 | 16,30 | 16,78 | -2,21% | 10.976.403,00 |
| 23.02.2022 | 16,95 | 17,43 | 16,95 | 17,16 | -1,49% | 5.393.814,00 |
| 22.02.2022 | 17,61 | 17,72 | 17,04 | 17,42 | 1,04% | 7.002.659,00 |
| 18.02.2022 | 16,85 | 17,31 | 16,78 | 17,24 | 0,76% | 4.152.436,00 |
| 17.02.2022 | 17,02 | 17,26 | 16,81 | 17,11 | -0,35% | 3.641.504,00 |
| 16.02.2022 | 16,96 | 17,46 | 16,89 | 17,17 | 2,63% | 3.177.010,00 |
| 15.02.2022 | 16,26 | 16,86 | 16,12 | 16,73 | 0,12% | 4.375.170,00 |
| 14.02.2022 | 17,12 | 17,26 | 16,54 | 16,71 | -3,13% | 4.476.678,00 |
| 11.02.2022 | 16,43 | 17,34 | 16,27 | 17,25 | 5,50% | 4.111.583,00 |
| 10.02.2022 | 16,12 | 16,78 | 16,01 | 16,35 | 0,49% | 4.659.233,00 |
| 09.02.2022 | 15,84 | 16,34 | 15,74 | 16,27 | 3,50% | 3.293.696,00 |
| 08.02.2022 | 15,55 | 15,90 | 15,31 | 15,72 | -1,19% | 6.054.534,00 |
| 07.02.2022 | 15,57 | 16,13 | 15,41 | 15,91 | -1,85% | 6.214.208,00 |
| 04.02.2022 | 16,42 | 17,03 | 15,96 | 16,21 | -8,21% | 15.176.490,00 |
| 03.02.2022 | 17,49 | 17,71 | 17,22 | 17,66 | 0,91% | 6.219.407,00 |
| 02.02.2022 | 17,16 | 17,58 | 17,05 | 17,50 | 1,69% | 5.237.495,00 |
| 01.02.2022 | 16,37 | 17,25 | 16,31 | 17,21 | 4,81% | 7.687.102,00 |
| 31.01.2022 | 16,61 | 16,82 | 16,08 | 16,42 | -2,09% | 4.316.710,00 |
| 28.01.2022 | 16,35 | 17,13 | 16,35 | 16,77 | 1,02% | 5.834.777,00 |
| 27.01.2022 | 16,82 | 17,20 | 16,24 | 16,60 | 0,42% | 6.222.573,00 |
| 26.01.2022 | 16,80 | 16,99 | 16,27 | 16,53 | -0,12% | 4.512.018,00 |
| 25.01.2022 | 15,48 | 16,63 | 15,11 | 16,55 | 6,23% | 5.333.905,00 |
| 24.01.2022 | 14,90 | 15,62 | 14,67 | 15,58 | 0,97% | 4.419.442,00 |
| 21.01.2022 | 15,92 | 15,95 | 15,35 | 15,43 | -3,98% | 3.867.117,00 |
| 20.01.2022 | 16,02 | 16,70 | 15,99 | 16,07 | -0,86% | 2.966.821,00 |
| 19.01.2022 | 16,56 | 16,56 | 15,96 | 16,21 | -0,55% | 2.949.464,00 |
| 18.01.2022 | 16,68 | 16,76 | 16,12 | 16,30 | -1,33% | 3.504.578,00 |
| 14.01.2022 | 16,12 | 16,54 | 16,12 | 16,52 | 1,91% | 4.791.664,00 |
| 13.01.2022 | 15,94 | 16,44 | 15,84 | 16,21 | 2,34% | 4.439.605,00 |
| 12.01.2022 | 15,92 | 16,12 | 15,63 | 15,84 | -0,81% | 3.238.441,00 |
| 11.01.2022 | 15,29 | 15,99 | 15,13 | 15,97 | 5,00% | 3.763.326,00 |
| 10.01.2022 | 15,11 | 15,22 | 14,88 | 15,21 | 0,86% | 2.682.055,00 |
| 07.01.2022 | 14,80 | 15,12 | 14,65 | 15,08 | 2,10% | 2.264.930,00 |
| 06.01.2022 | 15,08 | 15,20 | 14,76 | 14,77 | 1,10% | 2.702.625,00 |
| 05.01.2022 | 14,87 | 15,20 | 14,60 | 14,61 | -1,08% | 3.074.464,00 |
| 04.01.2022 | 14,61 | 15,22 | 14,52 | 14,77 | 2,64% | 3.802.650,00 |
| 03.01.2022 | 13,70 | 14,45 | 13,62 | 14,39 | 6,20% | 3.116.716,00 |
| 31.12.2021 | 13,50 | 13,69 | 13,40 | 13,55 | 0,30% | 1.612.199,00 |
| 30.12.2021 | 13,64 | 13,84 | 13,43 | 13,51 | -1,10% | 2.323.323,00 |
| 29.12.2021 | 13,67 | 13,86 | 13,49 | 13,66 | 0,00% | 2.403.671,00 |
| 28.12.2021 | 13,63 | 13,89 | 13,47 | 13,66 | 0,37% | 1.610.141,00 |
| 27.12.2021 | 13,52 | 13,68 | 13,23 | 13,61 | 0,67% | 1.982.373,00 |
| 23.12.2021 | 13,57 | 13,74 | 13,50 | 13,52 | -0,15% | 1.829.275,00 |
| 22.12.2021 | 13,31 | 13,64 | 13,13 | 13,54 | 0,97% | 1.710.741,00 |
| 21.12.2021 | 12,96 | 13,50 | 12,96 | 13,41 | 4,68% | 2.482.182,00 |
| 20.12.2021 | 12,82 | 13,12 | 12,46 | 12,81 | -3,39% | 3.013.107,00 |
| 17.12.2021 | 13,05 | 13,32 | 12,64 | 13,26 | 0,45% | 8.043.505,00 |
| 16.12.2021 | 13,41 | 13,67 | 13,17 | 13,20 | 0,15% | 3.339.306,00 |
| 15.12.2021 | 13,26 | 13,36 | 12,64 | 13,18 | -1,42% | 4.195.211,00 |
| 14.12.2021 | 13,46 | 13,86 | 13,23 | 13,37 | 2,30% | 6.309.315,00 |
| 13.12.2021 | 13,39 | 13,53 | 13,06 | 13,07 | -4,39% | 3.519.614,00 |
| 10.12.2021 | 13,83 | 13,96 | 13,41 | 13,67 | 1,11% | 4.022.458,00 |
| 09.12.2021 | 13,26 | 13,56 | 13,12 | 13,52 | 1,20% | 3.921.133,00 |
| 08.12.2021 | 13,09 | 13,37 | 12,99 | 13,36 | 2,53% | 4.118.857,00 |
| 07.12.2021 | 12,59 | 13,10 | 12,53 | 13,03 | 5,08% | 4.794.485,00 |
| 06.12.2021 | 12,13 | 12,61 | 11,99 | 12,40 | 4,55% | 3.267.804,00 |
| 03.12.2021 | 12,43 | 12,44 | 11,78 | 11,86 | -2,71% | 3.659.361,00 |
| 02.12.2021 | 11,68 | 12,32 | 11,46 | 12,19 | 3,92% | 4.587.865,00 |
| 01.12.2021 | 12,30 | 12,43 | 11,68 | 11,73 | -1,59% | 7.230.180,00 |
| 30.11.2021 | 12,15 | 12,28 | 11,86 | 11,92 | -4,26% | 5.564.353,00 |
| 29.11.2021 | 12,86 | 12,95 | 12,42 | 12,45 | -0,32% | 5.688.664,00 |
| 26.11.2021 | 11,98 | 12,52 | 11,95 | 12,49 | -2,95% | 4.073.165,00 |
| 24.11.2021 | 12,77 | 13,08 | 12,76 | 12,87 | -0,39% | 3.387.086,00 |
| 23.11.2021 | 12,37 | 13,16 | 12,37 | 12,92 | 6,87% | 6.262.795,00 |
| 22.11.2021 | 12,01 | 12,29 | 11,91 | 12,09 | 0,50% | 4.906.250,00 |
| 19.11.2021 | 12,20 | 12,31 | 11,86 | 12,03 | -4,30% | 7.777.708,00 |
| 18.11.2021 | 12,95 | 12,97 | 12,37 | 12,57 | -1,95% | 5.107.245,00 |
| 17.11.2021 | 13,23 | 13,35 | 12,74 | 12,82 | -5,11% | 4.365.710,00 |
| 16.11.2021 | 13,42 | 13,76 | 13,31 | 13,51 | 0,97% | 4.779.690,00 |
| 15.11.2021 | 13,70 | 13,70 | 13,36 | 13,38 | -2,76% | 5.363.985,00 |
| 12.11.2021 | 13,88 | 13,99 | 13,69 | 13,76 | -1,57% | 2.799.687,00 |
| 11.11.2021 | 14,12 | 14,26 | 13,93 | 13,98 | -1,20% | 2.776.029,00 |
| 10.11.2021 | 14,85 | 14,96 | 14,13 | 14,15 | -5,35% | 2.546.442,00 |
| 09.11.2021 | 14,89 | 14,96 | 14,42 | 14,95 | 0,40% | 2.834.616,00 |
| 08.11.2021 | 14,81 | 15,13 | 14,68 | 14,89 | 1,57% | 3.729.055,00 |
| 05.11.2021 | 15,00 | 15,16 | 14,65 | 14,66 | -0,34% | 2.501.215,00 |
| 04.11.2021 | 15,00 | 15,39 | 14,33 | 14,71 | 1,03% | 5.827.201,00 |