Novem Group SA NVM
XETR · Deutschland · Vertriebsdienstleistungen
€2,14-0,02 (-0,93 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,14 | -0,93 % | €2,20 | €2,20 | €2,10 | 27 |
| 2026-09-30 | €2,16 | 0,00 % | €2,16 | €2,24 | €2,16 | 7,38K |
| 2026-09-29 | €2,16 | -2,70 % | €2,22 | €2,22 | €2,10 | 1,20K |
| 2026-09-28 | €2,22 | +2,78 % | €2,14 | €2,22 | €2,06 | 5,18K |
| 2026-09-25 | €2,16 | +0,93 % | €2,10 | €2,16 | €2,10 | 20,69K |
| 2026-09-24 | €2,14 | -1,83 % | €2,22 | €2,22 | €2,12 | 3,09K |
| 2026-09-23 | €2,18 | -1,80 % | €2,22 | €2,22 | €2,18 | 0 |
| 2026-09-22 | €2,22 | +2,78 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-09-21 | €2,16 | -2,70 % | €2,20 | €2,20 | €2,16 | 0 |
| 2026-09-18 | €2,22 | -2,63 % | €2,30 | €2,30 | €2,06 | 9,53K |
| 2026-09-17 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-16 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-15 | €2,28 | +1,79 % | €2,24 | €2,28 | €2,24 | 697 |
| 2026-09-14 | €2,24 | -0,88 % | €2,26 | €2,26 | €2,24 | 417 |
| 2026-09-11 | €2,26 | 0,00 % | €2,28 | €2,28 | €2,26 | 0 |
| 2026-09-10 | €2,26 | +0,89 % | €2,26 | €2,28 | €2,26 | 60 |
| 2026-09-09 | €2,24 | -1,75 % | €2,28 | €2,34 | €2,24 | 3,15K |
| 2026-09-08 | €2,28 | -2,56 % | €2,28 | €2,34 | €2,26 | 203 |
| 2026-09-07 | €2,34 | +1,74 % | €2,34 | €2,34 | €2,26 | 42 |
| 2026-09-04 | €2,30 | 0,00 % | €2,32 | €2,32 | €2,30 | 800 |
| 2026-09-03 | €2,30 | -3,36 % | €2,34 | €2,34 | €2,30 | 4,52K |
| 2026-09-02 | €2,38 | -0,83 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-09-01 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 359 |
| 2026-08-31 | €2,40 | +6,19 % | €2,34 | €2,40 | €2,34 | 14,84K |
| 2026-08-28 | €2,26 | -1,74 % | €2,24 | €2,32 | €2,16 | 22,22K |
| 2026-08-27 | €2,30 | -4,17 % | €2,38 | €2,38 | €2,30 | 4,69K |
| 2026-08-26 | €2,40 | 0,00 % | €2,46 | €2,46 | €2,38 | 555 |
| 2026-08-25 | €2,40 | +1,69 % | €2,40 | €2,40 | €2,34 | 5,00K |
| 2026-08-24 | €2,36 | -0,84 % | €2,36 | €2,36 | €2,36 | 100 |
| 2026-08-21 | €2,38 | -3,25 % | €2,40 | €2,40 | €2,38 | 3,44K |
| 2026-08-20 | €2,46 | -1,60 % | €2,46 | €2,50 | €2,44 | 1,55K |
| 2026-08-19 | €2,50 | +2,46 % | €2,56 | €2,56 | €2,50 | 50 |
| 2026-08-18 | €2,44 | -2,40 % | €2,56 | €2,56 | €2,44 | 421 |
| 2026-08-17 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-08-14 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-08-13 | €2,50 | 0,00 % | €2,56 | €2,56 | €2,50 | 82 |
| 2026-08-12 | €2,50 | +1,63 % | €2,56 | €2,56 | €2,50 | 30 |
| 2026-08-11 | €2,46 | -0,81 % | €2,52 | €2,52 | €2,46 | 1 |
| 2026-08-10 | €2,48 | +0,81 % | €2,40 | €2,50 | €2,40 | 761 |
| 2026-08-07 | €2,46 | -4,65 % | €2,50 | €2,52 | €2,46 | 34,93K |
| 2026-08-06 | €2,58 | -0,77 % | €2,60 | €2,60 | €2,54 | 1,74K |
| 2026-08-05 | €2,60 | +0,78 % | €2,64 | €2,64 | €2,60 | 1 |
| 2026-08-04 | €2,58 | +1,57 % | €2,60 | €2,60 | €2,58 | 35 |
| 2026-08-03 | €2,54 | -4,51 % | €2,70 | €2,70 | €2,54 | 466 |
| 2026-07-31 | €2,66 | +3,10 % | €2,66 | €2,68 | €2,64 | 342 |
| 2026-07-30 | €2,58 | -1,53 % | €2,62 | €2,70 | €2,56 | 63,41K |
| 2026-07-29 | €2,62 | +3,97 % | €2,62 | €2,62 | €2,62 | 168 |
| 2026-07-28 | €2,52 | -3,82 % | €2,52 | €2,52 | €2,44 | 204 |
| 2026-07-27 | €2,62 | 0,00 % | €2,54 | €2,62 | €2,54 | 322 |
| 2026-07-24 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-07-23 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-07-22 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-07-21 | €2,62 | +0,77 % | €2,60 | €2,70 | €2,60 | 20,26K |
| 2026-07-20 | €2,60 | +3,17 % | €2,70 | €2,70 | €2,52 | 27,12K |
| 2026-07-17 | €2,52 | +0,80 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-07-16 | €2,50 | -0,79 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-07-15 | €2,52 | 0,00 % | €2,50 | €2,52 | €2,34 | 27,49K |
| 2026-07-14 | €2,52 | -1,56 % | €2,68 | €2,70 | €2,44 | 25,76K |
| 2026-07-13 | €2,56 | -2,29 % | €2,70 | €2,70 | €2,56 | 25,92K |
| 2026-07-10 | €2,62 | +1,55 % | €2,70 | €2,70 | €2,62 | 26,18K |
| 2026-07-09 | €2,58 | -3,01 % | €2,70 | €2,70 | €2,58 | 32,03K |
| 2026-07-08 | €2,66 | -0,75 % | €2,76 | €2,76 | €2,66 | 46 |
| 2026-07-07 | €2,68 | -1,47 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-06 | €2,72 | -0,73 % | €2,72 | €2,72 | €2,70 | 1,06K |
| 2026-07-03 | €2,74 | +4,58 % | €2,66 | €2,74 | €2,66 | 18,24K |
| 2026-07-02 | €2,62 | -2,24 % | €2,72 | €2,72 | €2,56 | 20,80K |
| 2026-07-01 | €2,68 | +3,08 % | €2,68 | €2,80 | €2,66 | 23,13K |
| 2026-06-30 | €2,60 | -0,76 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-29 | €2,62 | 0,00 % | €2,64 | €2,64 | €2,62 | 2 |
| 2026-06-26 | €2,62 | +0,77 % | €2,62 | €2,62 | €2,62 | 100 |
| 2026-06-25 | €2,60 | +2,36 % | €2,50 | €2,60 | €2,50 | 201 |
| 2026-06-24 | €2,54 | -2,31 % | €2,52 | €2,54 | €2,52 | 17 |
| 2026-06-23 | €2,60 | -2,26 % | €2,52 | €2,60 | €2,52 | 1 |
| 2026-06-22 | €2,66 | +3,91 % | €2,64 | €2,66 | €2,64 | 4,79K |
| 2026-06-19 | €2,56 | 0,00 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-06-18 | €2,56 | -0,78 % | €2,60 | €2,60 | €2,56 | 60 |
| 2026-06-17 | €2,58 | +0,78 % | €2,54 | €2,58 | €2,54 | 24 |
| 2026-06-16 | €2,56 | -0,78 % | €2,60 | €2,60 | €2,56 | 197 |
| 2026-06-15 | €2,58 | -1,53 % | €2,58 | €2,60 | €2,56 | 19,03K |
| 2026-06-12 | €2,62 | 0,00 % | €2,56 | €2,62 | €2,56 | 30 |
| 2026-06-11 | €2,62 | +0,77 % | €2,58 | €2,64 | €2,58 | 672 |
| 2026-06-10 | €2,60 | 0,00 % | €2,56 | €2,60 | €2,56 | 69 |
| 2026-06-09 | €2,60 | 0,00 % | €2,70 | €2,70 | €2,58 | 27 |
| 2026-06-08 | €2,60 | +2,36 % | €2,68 | €2,68 | €2,52 | 1,86K |
| 2026-06-05 | €2,54 | -3,05 % | €2,70 | €2,70 | €2,50 | 1,77K |
| 2026-06-04 | €2,62 | -0,76 % | €2,70 | €2,70 | €2,54 | 4,46K |
| 2026-06-03 | €2,64 | +1,54 % | €2,70 | €2,70 | €2,54 | 3,85K |
| 2026-06-02 | €2,60 | 0,00 % | €2,52 | €2,60 | €2,52 | 2,74K |
| 2026-06-01 | €2,60 | -1,52 % | €2,58 | €2,60 | €2,56 | 3,00K |
| 2026-05-29 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |