Börse:
68,500€
1,67%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
68,200€
Ask:
68,800€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 67,53 | 68,75 | 67,08 | 68,55 | 1,74% | 3.977,00 |
| 16.01.2020 | 67,03 | 67,43 | 66,53 | 67,38 | 0,79% | 1.657,00 |
| 15.01.2020 | 66,80 | 67,58 | 66,08 | 66,85 | -0,07% | 5.374,00 |
| 14.01.2020 | 67,03 | 67,10 | 66,13 | 66,90 | -0,15% | 473,00 |
| 13.01.2020 | 66,70 | 67,08 | 66,25 | 67,00 | 0,00% | 2.751,00 |
| 10.01.2020 | 65,33 | 67,00 | 65,28 | 67,00 | 2,68% | 2.850,00 |
| 09.01.2020 | 63,28 | 65,25 | 63,23 | 65,25 | 3,49% | 4.501,00 |
| 08.01.2020 | 61,43 | 63,85 | 61,05 | 63,05 | 2,19% | 2.538,00 |
| 07.01.2020 | 61,58 | 61,88 | 60,75 | 61,70 | 0,45% | 1.349,00 |
| 06.01.2020 | 61,05 | 61,43 | 60,48 | 61,43 | 0,16% | 1.762,00 |
| 03.01.2020 | 61,50 | 61,70 | 60,30 | 61,33 | -0,69% | 3.691,00 |
| 02.01.2020 | 58,83 | 62,00 | 58,55 | 61,75 | 4,62% | 1.744,00 |
| 30.12.2019 | 59,30 | 59,68 | 58,98 | 59,03 | -0,51% | 3,00 |
| 27.12.2019 | 59,90 | 60,50 | 59,08 | 59,33 | -0,46% | 1.317,00 |
| 23.12.2019 | 59,30 | 60,10 | 59,20 | 59,60 | 0,51% | 3.169,00 |
| 20.12.2019 | 59,03 | 59,73 | 58,88 | 59,30 | 0,30% | 1.393,00 |
| 19.12.2019 | 59,00 | 59,63 | 58,85 | 59,13 | 0,30% | 152,00 |
| 18.12.2019 | 58,90 | 59,13 | 58,05 | 58,95 | -0,38% | 1.597,00 |
| 17.12.2019 | 59,53 | 59,73 | 58,43 | 59,18 | -0,67% | 4.617,00 |
| 16.12.2019 | 58,25 | 59,78 | 58,25 | 59,58 | 2,27% | 9.900,00 |
| 13.12.2019 | 57,33 | 58,60 | 56,60 | 58,25 | 2,60% | 9.112,00 |
| 12.12.2019 | 55,95 | 56,83 | 55,63 | 56,78 | 1,61% | 1.941,00 |
| 11.12.2019 | 55,63 | 55,95 | 55,13 | 55,88 | 0,49% | 1.093,00 |
| 10.12.2019 | 55,33 | 55,98 | 54,88 | 55,60 | 0,59% | 1.654,00 |
| 09.12.2019 | 55,65 | 55,70 | 54,68 | 55,28 | -0,67% | 5.260,00 |
| 06.12.2019 | 54,38 | 55,95 | 54,28 | 55,65 | 2,68% | 7.950,00 |
| 05.12.2019 | 54,08 | 54,33 | 53,38 | 54,20 | 0,18% | 435,00 |
| 04.12.2019 | 52,88 | 54,48 | 52,73 | 54,10 | 2,32% | 967,00 |
| 03.12.2019 | 52,53 | 53,60 | 52,38 | 52,88 | 0,71% | 1.049,00 |
| 02.12.2019 | 53,75 | 53,95 | 52,30 | 52,50 | -2,05% | 1.327,00 |
| 29.11.2019 | 53,40 | 54,20 | 53,25 | 53,60 | 0,05% | 600,00 |
| 28.11.2019 | 54,20 | 54,35 | 53,38 | 53,58 | -1,43% | 1.361,00 |
| 27.11.2019 | 53,33 | 54,38 | 53,23 | 54,35 | 1,97% | 2.420,00 |
| 26.11.2019 | 53,38 | 53,80 | 53,08 | 53,30 | -0,19% | 1.644,00 |
| 25.11.2019 | 54,20 | 54,43 | 52,68 | 53,40 | -1,11% | 849,00 |
| 22.11.2019 | 54,75 | 54,80 | 53,65 | 54,00 | -1,41% | 1.356,00 |
| 21.11.2019 | 54,18 | 54,88 | 53,30 | 54,78 | 0,87% | 596,00 |
| 20.11.2019 | 53,95 | 54,58 | 53,43 | 54,30 | 0,84% | 133,00 |
| 19.11.2019 | 54,18 | 54,85 | 53,83 | 53,85 | -0,46% | 1.784,00 |
| 18.11.2019 | 53,08 | 54,15 | 53,03 | 54,10 | 1,88% | 901,00 |
| 15.11.2019 | 53,00 | 53,35 | 52,25 | 53,10 | 0,66% | 2.441,00 |
| 14.11.2019 | 53,55 | 54,20 | 52,30 | 52,75 | -0,61% | 972,00 |
| 13.11.2019 | 52,60 | 53,28 | 51,75 | 53,08 | 0,76% | 2.145,00 |
| 12.11.2019 | 53,45 | 53,65 | 52,55 | 52,68 | -1,59% | 2.440,00 |
| 11.11.2019 | 52,40 | 53,58 | 52,10 | 53,53 | 2,15% | 1.804,00 |
| 08.11.2019 | 52,40 | 52,85 | 51,73 | 52,40 | -0,19% | 433,00 |
| 07.11.2019 | 51,40 | 52,60 | 50,88 | 52,50 | 2,24% | 4.349,00 |
| 06.11.2019 | 51,23 | 51,75 | 50,98 | 51,35 | 0,10% | 1.471,00 |
| 05.11.2019 | 50,18 | 51,45 | 49,32 | 51,30 | 2,40% | 1.783,00 |
| 04.11.2019 | 48,86 | 50,23 | 48,15 | 50,10 | 2,54% | 4.094,00 |
| 01.11.2019 | 45,90 | 49,01 | 45,79 | 48,86 | 6,77% | 8.847,00 |
| 31.10.2019 | 48,10 | 51,95 | 44,74 | 45,76 | -2,76% | 17.952,00 |
| 30.10.2019 | 46,76 | 47,09 | 46,04 | 47,06 | 0,49% | 1.782,00 |
| 29.10.2019 | 46,93 | 47,29 | 46,51 | 46,83 | -0,32% | 1.391,00 |
| 28.10.2019 | 45,75 | 47,10 | 45,54 | 46,98 | 2,78% | 650,00 |
| 25.10.2019 | 45,34 | 46,04 | 45,14 | 45,71 | 0,79% | 1.001,00 |
| 24.10.2019 | 44,53 | 45,68 | 43,95 | 45,35 | 1,96% | 5.957,00 |
| 23.10.2019 | 44,60 | 45,57 | 43,28 | 44,48 | -1,05% | 9.937,00 |
| 22.10.2019 | 47,47 | 48,13 | 43,72 | 44,95 | -5,17% | 3.252,00 |
| 21.10.2019 | 46,91 | 47,43 | 46,13 | 47,40 | 1,02% | 414,00 |
| 18.10.2019 | 49,00 | 49,00 | 46,74 | 46,92 | -4,24% | 1.467,00 |
| 17.10.2019 | 48,88 | 49,30 | 48,18 | 49,00 | 0,20% | 1.180,00 |
| 16.10.2019 | 48,43 | 49,32 | 48,30 | 48,90 | 1,20% | 1.223,00 |
| 15.10.2019 | 46,21 | 48,82 | 46,21 | 48,32 | 4,59% | 2.081,00 |
| 14.10.2019 | 45,75 | 47,36 | 45,53 | 46,20 | 0,98% | 2.452,00 |
| 11.10.2019 | 44,69 | 46,28 | 44,63 | 45,75 | 2,42% | 286,00 |
| 10.10.2019 | 44,86 | 44,86 | 43,42 | 44,67 | -0,42% | 788,00 |
| 09.10.2019 | 44,45 | 45,01 | 43,74 | 44,86 | 1,01% | 150,00 |
| 08.10.2019 | 45,04 | 45,65 | 44,26 | 44,41 | -1,38% | 164,00 |
| 07.10.2019 | 45,77 | 46,25 | 44,30 | 45,03 | -1,66% | 752,00 |
| 04.10.2019 | 43,60 | 45,90 | 43,35 | 45,79 | 6,00% | 1.400,00 |
| 03.10.2019 | 43,63 | 43,65 | 42,65 | 43,20 | -0,99% | 914,00 |
| 02.10.2019 | 46,15 | 46,15 | 43,55 | 43,63 | -5,42% | 1.829,00 |
| 01.10.2019 | 46,74 | 48,96 | 46,10 | 46,13 | -1,18% | 529,00 |
| 30.09.2019 | 46,74 | 46,86 | 45,93 | 46,68 | 0,02% | 170,00 |
| 27.09.2019 | 46,87 | 46,97 | 45,94 | 46,67 | -0,43% | 426,00 |
| 26.09.2019 | 45,69 | 47,12 | 45,58 | 46,87 | 2,52% | 375,00 |
| 25.09.2019 | 45,40 | 45,84 | 45,12 | 45,72 | 0,70% | 289,00 |
| 24.09.2019 | 45,16 | 46,14 | 45,07 | 45,40 | 0,55% | 503,00 |
| 23.09.2019 | 46,13 | 46,16 | 45,06 | 45,15 | -2,12% | 541,00 |
| 20.09.2019 | 46,97 | 47,41 | 46,02 | 46,13 | -1,77% | 357,00 |
| 19.09.2019 | 46,59 | 47,36 | 46,50 | 46,96 | 0,79% | 458,00 |
| 18.09.2019 | 47,38 | 47,81 | 46,40 | 46,59 | -1,71% | 2.900,00 |
| 17.09.2019 | 46,33 | 47,52 | 0,00 | 47,40 | 2,31% | 5.857,00 |
| 16.09.2019 | 46,14 | 46,53 | 45,55 | 46,33 | 0,17% | 480,00 |
| 13.09.2019 | 45,95 | 46,69 | 45,71 | 46,25 | 0,70% | 843,00 |
| 12.09.2019 | 45,65 | 46,09 | 44,39 | 45,93 | 0,70% | 2.248,00 |
| 11.09.2019 | 44,55 | 46,03 | 44,51 | 45,61 | 2,49% | 1.319,00 |
| 10.09.2019 | 45,84 | 45,97 | 43,20 | 44,50 | -2,92% | 6.010,00 |
| 09.09.2019 | 46,80 | 47,11 | 45,71 | 45,84 | -2,01% | 2.976,00 |
| 06.09.2019 | 46,99 | 47,36 | 46,66 | 46,78 | -0,45% | 1.537,00 |
| 05.09.2019 | 46,85 | 47,53 | 46,51 | 46,99 | 0,36% | 2.515,00 |
| 04.09.2019 | 46,60 | 47,66 | 46,52 | 46,82 | 0,56% | 1.407,00 |
| 03.09.2019 | 46,69 | 47,11 | 46,24 | 46,56 | -0,24% | 4.005,00 |
| 02.09.2019 | 48,23 | 48,32 | 46,06 | 46,67 | -3,31% | 5.064,00 |
| 30.08.2019 | 47,22 | 48,59 | 47,12 | 48,27 | 2,29% | 2.347,00 |
| 29.08.2019 | 46,79 | 47,39 | 46,28 | 47,19 | 0,81% | 650,00 |
| 28.08.2019 | 48,16 | 48,17 | 45,59 | 46,81 | -2,80% | 13.036,00 |
| 27.08.2019 | 47,62 | 48,52 | 47,13 | 48,16 | 1,07% | 995,00 |
| 26.08.2019 | 47,60 | 48,63 | 47,15 | 47,65 | -1,77% | 3.888,00 |