Börse:
61,800€
-0,44%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
61,550€
Ask:
62,050€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 62,23 | 62,33 | 60,58 | 61,85 | -0,36% | 555,00 |
| 24.09.2020 | 61,83 | 62,43 | 58,95 | 62,08 | 0,12% | 1.011,00 |
| 23.09.2020 | 63,53 | 63,85 | 61,40 | 62,00 | -2,05% | 1.788,00 |
| 22.09.2020 | 61,80 | 63,88 | 61,15 | 63,30 | 2,18% | 1.287,00 |
| 21.09.2020 | 65,75 | 67,85 | 60,28 | 61,95 | -5,20% | 4.255,00 |
| 18.09.2020 | 63,90 | 65,83 | 63,68 | 65,35 | 2,35% | 846,00 |
| 17.09.2020 | 64,50 | 64,50 | 63,08 | 63,85 | -1,08% | 766,00 |
| 16.09.2020 | 62,78 | 65,93 | 62,75 | 64,55 | 3,03% | 876,00 |
| 15.09.2020 | 63,28 | 64,05 | 62,10 | 62,65 | -0,99% | 1.109,00 |
| 14.09.2020 | 62,60 | 63,98 | 62,48 | 63,28 | 1,28% | 465,00 |
| 11.09.2020 | 62,38 | 63,38 | 61,98 | 62,48 | 0,40% | 14,00 |
| 10.09.2020 | 63,55 | 63,95 | 62,10 | 62,23 | -1,93% | 1.802,00 |
| 09.09.2020 | 62,55 | 63,75 | 0,00 | 63,45 | 1,60% | 1.201,00 |
| 08.09.2020 | 64,70 | 64,73 | 60,63 | 62,45 | -3,33% | 2.279,00 |
| 07.09.2020 | 62,35 | 64,68 | 61,58 | 64,60 | 3,69% | 2.556,00 |
| 04.09.2020 | 67,83 | 67,83 | 60,80 | 62,30 | -7,29% | 5.954,00 |
| 03.09.2020 | 69,08 | 70,55 | 66,83 | 67,20 | -2,82% | 1.341,00 |
| 02.09.2020 | 67,15 | 69,68 | 67,03 | 69,15 | 3,06% | 867,00 |
| 01.09.2020 | 67,05 | 67,93 | 66,35 | 67,10 | 0,75% | 500,00 |
| 31.08.2020 | 66,83 | 67,43 | 65,98 | 66,60 | -0,04% | 1.380,00 |
| 28.08.2020 | 66,63 | 66,65 | 64,80 | 66,63 | 0,79% | 1.002,00 |
| 27.08.2020 | 67,53 | 68,48 | 65,90 | 66,10 | -2,33% | 733,00 |
| 26.08.2020 | 66,55 | 67,88 | 65,33 | 67,68 | 2,46% | 602,00 |
| 25.08.2020 | 64,80 | 66,13 | 64,20 | 66,05 | 2,56% | 1.583,00 |
| 24.08.2020 | 63,80 | 65,90 | 63,58 | 64,40 | 1,26% | 2.430,00 |
| 21.08.2020 | 62,90 | 63,65 | 62,38 | 63,60 | 1,35% | 1.163,00 |
| 20.08.2020 | 61,98 | 63,33 | 61,93 | 62,75 | -0,08% | 557,00 |
| 19.08.2020 | 63,35 | 63,70 | 62,70 | 62,80 | -0,63% | 397,00 |
| 18.08.2020 | 63,58 | 64,28 | 62,55 | 63,20 | -0,78% | 705,00 |
| 17.08.2020 | 61,95 | 63,93 | 61,55 | 63,70 | 3,03% | 868,00 |
| 14.08.2020 | 63,65 | 64,13 | 61,70 | 61,83 | -2,48% | 1.088,00 |
| 13.08.2020 | 62,40 | 64,18 | 62,10 | 63,40 | 1,20% | 657,00 |
| 12.08.2020 | 61,68 | 62,93 | 60,90 | 62,65 | 1,95% | 1.675,00 |
| 11.08.2020 | 61,95 | 62,73 | 61,18 | 61,45 | -0,24% | 223,00 |
| 10.08.2020 | 63,28 | 63,48 | 60,70 | 61,60 | -1,99% | 2.107,00 |
| 07.08.2020 | 60,80 | 63,18 | 60,60 | 62,85 | 2,95% | 1.498,00 |
| 06.08.2020 | 61,60 | 62,30 | 60,65 | 61,05 | -0,89% | 1.956,00 |
| 05.08.2020 | 62,05 | 62,43 | 60,93 | 61,60 | -0,56% | 1.059,00 |
| 04.08.2020 | 65,70 | 65,70 | 60,38 | 61,95 | -5,24% | 5.995,00 |
| 03.08.2020 | 63,00 | 65,75 | 62,15 | 65,38 | 4,60% | 1.955,00 |
| 31.07.2020 | 60,00 | 64,15 | 60,00 | 62,50 | 2,50% | 1.190,00 |
| 30.07.2020 | 63,18 | 63,30 | 59,08 | 60,98 | -3,82% | 3.390,00 |
| 29.07.2020 | 63,38 | 64,43 | 62,88 | 63,40 | -0,12% | 838,00 |
| 28.07.2020 | 64,33 | 65,35 | 63,03 | 63,48 | -1,09% | 621,00 |
| 27.07.2020 | 62,95 | 65,23 | 62,68 | 64,18 | 2,23% | 924,00 |
| 24.07.2020 | 63,88 | 64,73 | 62,10 | 62,78 | -2,26% | 597,00 |
| 23.07.2020 | 65,15 | 65,33 | 63,58 | 64,23 | -1,42% | 380,00 |
| 22.07.2020 | 64,65 | 65,68 | 64,38 | 65,15 | 0,93% | 1.203,00 |
| 21.07.2020 | 64,05 | 65,55 | 63,83 | 64,55 | 1,81% | 859,00 |
| 20.07.2020 | 62,73 | 63,88 | 61,95 | 63,40 | 0,88% | 718,00 |
| 17.07.2020 | 62,08 | 62,90 | 61,95 | 62,85 | 1,29% | 436,00 |
| 16.07.2020 | 62,13 | 62,65 | 60,83 | 62,05 | -0,80% | 329,00 |
| 15.07.2020 | 61,55 | 63,55 | 60,68 | 62,55 | 2,79% | 2.549,00 |
| 14.07.2020 | 62,73 | 63,28 | 59,13 | 60,85 | -2,95% | 4.523,00 |
| 13.07.2020 | 63,80 | 64,43 | 62,50 | 62,70 | -0,91% | 1.144,00 |
| 10.07.2020 | 62,93 | 64,30 | 62,93 | 63,28 | -0,82% | 4.558,00 |
| 09.07.2020 | 63,80 | 65,83 | 63,30 | 63,80 | 0,39% | 3.594,00 |
| 08.07.2020 | 62,00 | 63,60 | 61,73 | 63,55 | 2,50% | 692,00 |
| 07.07.2020 | 62,80 | 63,53 | 61,58 | 62,00 | -2,97% | 676,00 |
| 06.07.2020 | 64,33 | 64,85 | 62,73 | 63,90 | 1,27% | 934,00 |
| 03.07.2020 | 63,73 | 64,05 | 62,30 | 63,10 | -0,24% | 768,00 |
| 02.07.2020 | 61,28 | 63,68 | 60,83 | 63,25 | 3,52% | 1.401,00 |
| 01.07.2020 | 60,98 | 61,78 | 60,05 | 61,10 | -0,45% | 1.468,00 |
| 30.06.2020 | 59,60 | 61,63 | 59,25 | 61,38 | 2,76% | 699,00 |
| 29.06.2020 | 60,33 | 62,30 | 58,83 | 59,73 | -1,89% | 1.595,00 |
| 26.06.2020 | 61,13 | 62,80 | 60,83 | 60,88 | -0,45% | 658,00 |
| 25.06.2020 | 60,20 | 61,20 | 59,38 | 61,15 | 1,66% | 702,00 |
| 24.06.2020 | 61,65 | 62,20 | 60,05 | 60,15 | -2,20% | 738,00 |
| 23.06.2020 | 61,78 | 62,50 | 61,15 | 61,50 | -0,32% | 1.032,00 |
| 22.06.2020 | 62,55 | 62,80 | 61,38 | 61,70 | -1,91% | 203,00 |
| 19.06.2020 | 60,95 | 63,23 | 60,95 | 62,90 | 3,45% | 1.881,00 |
| 18.06.2020 | 62,23 | 63,10 | 60,55 | 60,80 | -2,53% | 1.870,00 |
| 17.06.2020 | 61,40 | 62,83 | 60,78 | 62,38 | 1,75% | 2.114,00 |
| 16.06.2020 | 61,48 | 62,40 | 60,68 | 61,30 | -0,08% | 2.641,00 |
| 15.06.2020 | 59,60 | 62,08 | 57,78 | 61,35 | 1,28% | 3.403,00 |
| 12.06.2020 | 59,65 | 61,55 | 58,88 | 60,58 | 2,41% | 2.540,00 |
| 11.06.2020 | 60,03 | 61,48 | 59,03 | 59,15 | -3,31% | 2.103,00 |
| 10.06.2020 | 62,53 | 62,70 | 60,25 | 61,18 | -1,45% | 1.740,00 |
| 09.06.2020 | 63,08 | 63,35 | 61,18 | 62,08 | -1,70% | 3.141,00 |
| 08.06.2020 | 65,98 | 65,98 | 62,23 | 63,15 | -4,10% | 6.158,00 |
| 05.06.2020 | 68,33 | 68,88 | 65,43 | 65,85 | -2,91% | 3.425,00 |
| 04.06.2020 | 70,20 | 70,68 | 67,03 | 67,83 | -3,49% | 24.977,00 |
| 03.06.2020 | 71,05 | 71,85 | 69,63 | 70,28 | -0,85% | 16.898,00 |
| 02.06.2020 | 73,15 | 74,43 | 70,03 | 70,88 | -3,18% | 49.901,00 |
| 01.06.2020 | 71,28 | 73,43 | 71,08 | 73,20 | 3,39% | 1.086,00 |
| 29.05.2020 | 68,10 | 72,33 | 0,00 | 70,80 | 3,81% | 3.512,00 |
| 28.05.2020 | 65,68 | 69,23 | 64,63 | 68,20 | 4,80% | 3.234,00 |
| 27.05.2020 | 67,53 | 67,53 | 63,48 | 65,08 | -2,55% | 2.254,00 |
| 26.05.2020 | 68,10 | 68,83 | 66,70 | 66,78 | -0,93% | 2.123,00 |
| 25.05.2020 | 66,68 | 67,73 | 65,00 | 67,40 | 1,66% | 1.490,00 |
| 22.05.2020 | 63,95 | 66,33 | 63,93 | 66,30 | 1,69% | 416,00 |
| 21.05.2020 | 65,08 | 66,23 | 64,90 | 65,20 | -0,62% | 154,00 |
| 20.05.2020 | 65,30 | 66,00 | 64,15 | 65,60 | 1,44% | 948,00 |
| 19.05.2020 | 64,05 | 65,48 | 63,75 | 64,68 | 1,05% | 223,00 |
| 18.05.2020 | 62,08 | 64,70 | 62,08 | 64,00 | 3,43% | 752,00 |
| 15.05.2020 | 61,53 | 62,65 | 61,08 | 61,88 | 0,36% | 676,00 |
| 14.05.2020 | 62,75 | 63,48 | 60,50 | 61,65 | -2,61% | 1.656,00 |
| 13.05.2020 | 62,30 | 64,45 | 62,28 | 63,30 | 1,20% | 1.141,00 |
| 12.05.2020 | 63,20 | 64,28 | 62,48 | 62,55 | -1,81% | 1.694,00 |
| 11.05.2020 | 64,10 | 64,53 | 62,28 | 63,70 | -0,04% | 1.487,00 |