nVent Electric plc NVT
NYSE · Vereinigte Staaten · Elektronische Technologie
$165,77+5,40 (+3,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · 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 | $165,77 | +3,37 % | $160,39 | $167,73 | $158,21 | 1,69M |
| 2026-09-30 | $160,37 | -0,81 % | $162,03 | $162,63 | $159,11 | 1,48M |
| 2026-09-29 | $161,68 | +0,74 % | $162,84 | $164,93 | $159,60 | 1,60M |
| 2026-09-28 | $160,50 | -2,38 % | $163,35 | $166,18 | $158,50 |
| 2,09M |
| 2026-09-25 | $164,41 | +0,94 % | $161,27 | $164,52 | $161,16 | 1,44M |
| 2026-09-24 | $162,88 | +0,02 % | $159,50 | $163,14 | $157,24 | 1,51M |
| 2026-09-23 | $162,85 | +0,12 % | $160,40 | $164,31 | $160,28 | 1,50M |
| 2026-09-22 | $162,65 | +2,01 % | $158,46 | $163,61 | $157,70 | 1,63M |
| 2026-09-21 | $159,44 | +0,99 % | $161,01 | $161,57 | $157,87 | 1,79M |
| 2026-09-18 | $157,88 | +4,33 % | $152,71 | $158,70 | $152,54 | 3,57M |
| 2026-09-17 | $151,33 | +2,49 % | $152,46 | $153,93 | $149,39 | 1,91M |
| 2026-09-16 | $147,65 | +0,58 % | $147,79 | $150,41 | $146,03 | 1,74M |
| 2026-09-15 | $146,80 | +0,11 % | $151,12 | $151,12 | $146,35 | 2,03M |
| 2026-09-14 | $146,64 | -9,69 % | $150,00 | $150,39 | $143,89 | 3,53M |
| 2026-09-11 | $162,38 | +4,65 % | $157,78 | $163,00 | $157,78 | 1,72M |
| 2026-09-10 | $155,17 | -2,13 % | $155,93 | $159,89 | $154,14 | 2,08M |
| 2026-09-09 | $158,54 | -2,48 % | $161,40 | $162,43 | $158,36 | 2,14M |
| 2026-09-08 | $162,57 | +4,19 % | $158,17 | $163,75 | $157,91 | 2,52M |
| 2026-09-04 | $156,03 | +2,59 % | $153,50 | $157,19 | $152,09 | 1,61M |
| 2026-09-03 | $152,09 | +2,65 % | $149,00 | $154,30 | $147,01 | 2,08M |
| 2026-09-02 | $148,17 | +0,59 % | $147,18 | $148,31 | $143,87 | 1,85M |
| 2026-09-01 | $147,30 | -2,29 % | $149,50 | $151,41 | $146,08 | 2,34M |
| 2026-08-31 | $150,75 | +1,53 % | $150,00 | $152,70 | $148,51 | 12,50M |
| 2026-08-28 | $148,48 | -4,55 % | $155,25 | $156,46 | $148,24 | 1,86M |
| 2026-08-27 | $155,55 | +0,21 % | $158,87 | $162,37 | $154,42 | 1,99M |
| 2026-08-26 | $155,23 | +2,48 % | $153,23 | $157,47 | $151,85 | 1,90M |
| 2026-08-25 | $151,48 | -1,22 % | $157,68 | $159,10 | $150,85 | 1,71M |
| 2026-08-24 | $153,35 | +0,90 % | $150,15 | $155,96 | $149,57 | 2,57M |
| 2026-08-21 | $151,98 | -1,50 % | $155,50 | $156,83 | $151,75 | 1,51M |
| 2026-08-20 | $154,30 | -1,64 % | $155,73 | $158,32 | $153,38 | 1,77M |
| 2026-08-19 | $156,88 | -4,71 % | $164,40 | $169,54 | $154,51 | 2,84M |
| 2026-08-18 | $164,63 | -7,10 % | $169,60 | $170,09 | $163,54 | 2,07M |
| 2026-08-17 | $177,21 | +3,40 % | $174,08 | $177,38 | $173,15 | 1,74M |
| 2026-08-14 | $171,39 | +0,81 % | $170,00 | $173,99 | $168,28 | 1,39M |
| 2026-08-13 | $170,01 | -0,67 % | $171,12 | $172,90 | $167,44 | 1,56M |
| 2026-08-12 | $171,16 | +2,39 % | $171,12 | $174,90 | $170,12 | 2,08M |
| 2026-08-11 | $167,16 | +2,98 % | $163,97 | $169,18 | $163,97 | 1,42M |
| 2026-08-10 | $162,33 | -1,43 % | $167,00 | $167,10 | $162,03 | 1,22M |
| 2026-08-07 | $164,69 | +0,85 % | $165,55 | $167,73 | $161,20 | 1,43M |
| 2026-08-06 | $163,30 | +0,78 % | $160,69 | $168,09 | $159,48 | 1,41M |
| 2026-08-05 | $162,04 | -0,12 % | $160,33 | $166,91 | $159,76 | 1,90M |
| 2026-08-04 | $162,24 | +1,78 % | $163,52 | $164,01 | $159,25 | 2,77M |
| 2026-08-03 | $159,41 | +3,63 % | $152,50 | $161,44 | $149,25 | 3,02M |
| 2026-07-31 | $153,83 | +6,24 % | $163,94 | $167,74 | $153,29 | 4,89M |
| 2026-07-30 | $144,80 | +8,38 % | $145,00 | $148,39 | $140,45 | 4,23M |
| 2026-07-29 | $133,61 | -5,74 % | $139,75 | $140,58 | $130,97 | 3,82M |
| 2026-07-28 | $141,75 | -5,05 % | $144,40 | $144,41 | $137,49 | 2,75M |
| 2026-07-27 | $149,29 | -1,65 % | $153,03 | $153,03 | $142,48 | 2,23M |
| 2026-07-24 | $151,79 | -4,40 % | $156,93 | $159,32 | $150,41 | 1,88M |
| 2026-07-23 | $158,78 | +0,20 % | $159,53 | $162,71 | $157,68 | 1,19M |
| 2026-07-22 | $158,47 | -1,38 % | $156,37 | $160,40 | $156,32 | 1,36M |
| 2026-07-21 | $160,68 | +3,81 % | $159,66 | $161,20 | $157,04 | 1,21M |
| 2026-07-20 | $154,78 | -0,09 % | $157,41 | $159,15 | $154,43 | 1,60M |
| 2026-07-17 | $154,92 | +0,83 % | $148,93 | $157,30 | $145,67 | 1,86M |
| 2026-07-16 | $153,65 | -3,64 % | $154,41 | $157,64 | $151,22 | 2,17M |
| 2026-07-15 | $159,46 | -1,43 % | $163,29 | $163,34 | $154,75 | 1,38M |
| 2026-07-14 | $161,78 | +2,38 % | $163,00 | $165,99 | $160,32 | 1,62M |
| 2026-07-13 | $158,02 | -1,68 % | $158,31 | $160,23 | $156,17 | 1,31M |
| 2026-07-10 | $160,72 | +1,69 % | $157,17 | $161,99 | $155,75 | 1,48M |
| 2026-07-09 | $158,05 | +2,13 % | $160,85 | $163,50 | $157,34 | 2,21M |
| 2026-07-08 | $154,76 | +1,03 % | $151,99 | $155,79 | $150,40 | 1,94M |
| 2026-07-07 | $153,18 | -2,36 % | $153,54 | $153,54 | $146,56 | 3,16M |
| 2026-07-06 | $156,89 | +3,12 % | $154,36 | $159,86 | $153,34 | 1,84M |
| 2026-07-02 | $152,15 | -4,90 % | $160,06 | $160,85 | $149,84 | 2,95M |
| 2026-07-01 | $159,99 | -5,67 % | $163,91 | $165,34 | $158,23 | 1,85M |
| 2026-06-30 | $169,61 | +3,83 % | $164,31 | $170,05 | $163,52 | 2,10M |
| 2026-06-29 | $163,35 | +0,26 % | $162,92 | $165,53 | $159,46 | 2,02M |
| 2026-06-26 | $162,92 | -5,23 % | $167,55 | $169,00 | $161,77 | 3,84M |
| 2026-06-25 | $171,91 | +2,60 % | $172,50 | $176,78 | $171,00 | 1,86M |
| 2026-06-24 | $167,55 | -0,49 % | $166,58 | $171,73 | $164,28 | 1,78M |
| 2026-06-23 | $168,37 | -8,66 % | $171,98 | $174,38 | $167,31 | 2,62M |
| 2026-06-22 | $184,34 | +4,14 % | $180,55 | $184,64 | $176,54 | 2,79M |
| 2026-06-18 | $177,02 | +3,56 % | $175,61 | $179,03 | $172,60 | 4,31M |
| 2026-06-17 | $170,94 | +2,15 % | $169,96 | $173,21 | $169,44 | 1,94M |
| 2026-06-16 | $167,34 | -0,98 % | $171,30 | $173,44 | $167,03 | 1,63M |
| 2026-06-15 | $169,00 | +1,91 % | $171,70 | $174,31 | $168,70 | 1,62M |
| 2026-06-12 | $165,84 | +0,80 % | $166,40 | $170,49 | $165,00 | 1,38M |
| 2026-06-11 | $164,52 | +4,93 % | $161,26 | $165,65 | $159,69 | 1,60M |
| 2026-06-10 | $156,79 | -4,28 % | $161,26 | $164,56 | $153,01 | 2,40M |
| 2026-06-09 | $163,80 | -0,01 % | $166,01 | $169,31 | $155,75 | 1,98M |
| 2026-06-08 | $163,81 | +0,58 % | $166,00 | $166,80 | $161,33 | 2,39M |
| 2026-06-05 | $162,86 | -6,34 % | $169,67 | $170,15 | $161,11 | 2,04M |
| 2026-06-04 | $173,88 | -1,42 % | $172,38 | $175,99 | $165,61 | 1,33M |
| 2026-06-03 | $176,39 | +1,73 % | $173,96 | $176,99 | $170,66 | 2,01M |
| 2026-06-02 | $173,39 | +1,07 % | $173,49 | $178,00 | $172,69 | 1,56M |
| 2026-06-01 | $171,55 | +2,73 % | $164,49 | $173,35 | $163,00 | 2,31M |
| 2026-05-29 | $166,99 | +1,29 % | $165,50 | $168,52 | $162,27 | 1,84M |
| 2026-05-28 | $164,87 | -1,75 % | $166,93 | $168,28 | $162,34 | 1,40M |
| 2026-05-27 | $167,80 | -0,88 % | $169,00 | $170,00 | $164,67 | 2,14M |
| 2026-05-26 | $169,29 | +2,81 % | $168,18 | $170,99 | $166,55 | 1,63M |