Börse:
59,900€
-1,44%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
59,850€
Ask:
59,950€
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 60,40 | 61,10 | 59,48 | 59,98 | -1,32% | 669,00 |
| 21.01.2021 | 59,20 | 60,93 | 59,20 | 60,78 | 2,66% | 2.905,00 |
| 20.01.2021 | 59,68 | 60,68 | 0,00 | 59,20 | -0,96% | 2.174,00 |
| 19.01.2021 | 55,70 | 60,20 | 55,63 | 59,78 | 7,75% | 9.397,00 |
| 18.01.2021 | 56,10 | 56,38 | 54,53 | 55,48 | -1,29% | 9.669,00 |
| 15.01.2021 | 56,73 | 57,28 | 55,93 | 56,20 | -1,53% | 5.816,00 |
| 14.01.2021 | 58,13 | 58,30 | 57,00 | 57,08 | -1,25% | 764,00 |
| 13.01.2021 | 57,80 | 58,58 | 57,13 | 57,80 | 0,04% | 961,00 |
| 12.01.2021 | 58,20 | 58,23 | 56,90 | 57,78 | -0,39% | 2.724,00 |
| 11.01.2021 | 58,18 | 59,18 | 57,60 | 58,00 | -1,44% | 4.728,00 |
| 08.01.2021 | 59,75 | 60,35 | 57,65 | 58,85 | -0,59% | 6.985,00 |
| 07.01.2021 | 59,63 | 60,13 | 58,93 | 59,20 | -0,46% | 2.627,00 |
| 06.01.2021 | 60,88 | 60,98 | 58,98 | 59,48 | -1,94% | 3.954,00 |
| 05.01.2021 | 59,43 | 60,95 | 58,45 | 60,65 | 2,71% | 3.983,00 |
| 04.01.2021 | 60,85 | 61,93 | 58,43 | 59,05 | -3,79% | 6.641,00 |
| 30.12.2020 | 61,23 | 61,95 | 61,10 | 61,38 | 0,33% | 445,00 |
| 29.12.2020 | 61,28 | 63,35 | 60,73 | 61,18 | 0,74% | 7.697,00 |
| 28.12.2020 | 61,30 | 62,00 | 60,40 | 60,73 | -0,98% | 1.299,00 |
| 23.12.2020 | 61,10 | 61,73 | 60,83 | 61,33 | 0,29% | 1.297,00 |
| 22.12.2020 | 59,70 | 61,73 | 59,70 | 61,15 | 1,20% | 1.387,00 |
| 21.12.2020 | 59,25 | 60,58 | 59,13 | 60,43 | 0,17% | 3.371,00 |
| 18.12.2020 | 59,05 | 60,88 | 58,85 | 60,33 | 1,81% | 1.403,00 |
| 17.12.2020 | 58,80 | 59,80 | 58,78 | 59,25 | 0,85% | 5.099,00 |
| 16.12.2020 | 58,23 | 59,08 | 57,53 | 58,75 | 0,86% | 6.916,00 |
| 15.12.2020 | 56,80 | 58,68 | 56,80 | 58,25 | 2,73% | 2.742,00 |
| 14.12.2020 | 58,00 | 58,23 | 56,50 | 56,70 | -1,78% | 2.042,00 |
| 11.12.2020 | 57,53 | 58,40 | 57,18 | 57,73 | 0,61% | 3.008,00 |
| 10.12.2020 | 57,85 | 58,23 | 56,15 | 57,38 | -1,33% | 3.099,00 |
| 09.12.2020 | 58,00 | 58,68 | 57,20 | 58,15 | 0,74% | 2.213,00 |
| 08.12.2020 | 58,33 | 58,33 | 57,08 | 57,73 | -1,11% | 3.925,00 |
| 07.12.2020 | 57,85 | 58,38 | 56,93 | 58,38 | 0,39% | 3.378,00 |
| 04.12.2020 | 57,08 | 58,40 | 56,80 | 58,15 | 2,42% | 8.422,00 |
| 03.12.2020 | 59,45 | 60,38 | 56,45 | 56,78 | -4,50% | 11.643,00 |
| 02.12.2020 | 61,65 | 61,65 | 55,13 | 59,45 | -3,22% | 23.993,00 |
| 01.12.2020 | 67,25 | 67,88 | 60,55 | 61,43 | -7,67% | 7.999,00 |
| 30.11.2020 | 64,40 | 67,43 | 64,40 | 66,53 | 2,11% | 1.179,00 |
| 27.11.2020 | 64,85 | 65,45 | 64,45 | 65,15 | 0,70% | 483,00 |
| 26.11.2020 | 62,68 | 64,93 | 62,45 | 64,70 | 3,48% | 2.516,00 |
| 25.11.2020 | 62,10 | 62,85 | 60,45 | 62,53 | 0,44% | 2.984,00 |
| 24.11.2020 | 63,80 | 63,80 | 61,73 | 62,25 | -1,58% | 2.430,00 |
| 23.11.2020 | 65,73 | 65,98 | 63,05 | 63,25 | -3,29% | 1.446,00 |
| 20.11.2020 | 63,70 | 65,53 | 63,63 | 65,40 | 2,11% | 1.161,00 |
| 19.11.2020 | 62,95 | 64,28 | 62,70 | 64,05 | 1,83% | 649,00 |
| 18.11.2020 | 62,98 | 63,80 | 62,55 | 62,90 | -0,63% | 263,00 |
| 17.11.2020 | 63,30 | 64,05 | 62,83 | 63,30 | -0,16% | 243,00 |
| 16.11.2020 | 64,73 | 64,73 | 62,33 | 63,40 | -1,13% | 2.195,00 |
| 13.11.2020 | 64,63 | 65,23 | 63,73 | 64,13 | -0,39% | 592,00 |
| 12.11.2020 | 65,35 | 65,85 | 63,95 | 64,38 | -2,02% | 1.161,00 |
| 11.11.2020 | 63,03 | 65,75 | 62,53 | 65,70 | 4,58% | 588,00 |
| 10.11.2020 | 65,03 | 66,03 | 62,40 | 62,83 | -3,57% | 1.181,00 |
| 09.11.2020 | 67,93 | 69,00 | 65,08 | 65,15 | -2,07% | 3.055,00 |
| 06.11.2020 | 66,83 | 66,98 | 64,63 | 66,53 | -0,82% | 800,00 |
| 05.11.2020 | 63,43 | 67,13 | 63,38 | 67,08 | 6,60% | 2.219,00 |
| 04.11.2020 | 61,48 | 63,98 | 60,65 | 62,93 | 1,61% | 327,00 |
| 03.11.2020 | 60,98 | 62,18 | 59,40 | 61,93 | 2,48% | 434,00 |
| 02.11.2020 | 62,18 | 62,35 | 59,83 | 60,43 | -3,20% | 880,00 |
| 30.10.2020 | 63,60 | 64,03 | 61,45 | 62,43 | -2,84% | 675,00 |
| 29.10.2020 | 59,00 | 64,95 | 58,05 | 64,25 | 13,07% | 2.988,00 |
| 28.10.2020 | 57,40 | 57,90 | 56,18 | 56,83 | -1,60% | 2.598,00 |
| 27.10.2020 | 57,98 | 58,48 | 56,68 | 57,75 | 1,76% | 648,00 |
| 26.10.2020 | 59,83 | 60,00 | 56,73 | 56,75 | -6,00% | 3.073,00 |
| 23.10.2020 | 60,40 | 61,13 | 59,68 | 60,38 | -0,17% | 201,00 |
| 22.10.2020 | 61,38 | 61,43 | 59,30 | 60,48 | -1,99% | 2.595,00 |
| 21.10.2020 | 64,18 | 64,18 | 61,53 | 61,70 | -3,48% | 465,00 |
| 20.10.2020 | 63,45 | 64,48 | 62,80 | 63,93 | 1,55% | 478,00 |
| 19.10.2020 | 63,30 | 64,25 | 62,73 | 62,95 | -0,24% | 714,00 |
| 16.10.2020 | 63,63 | 64,53 | 62,98 | 63,10 | -0,63% | 1.157,00 |
| 15.10.2020 | 63,95 | 64,33 | 62,18 | 63,50 | -1,09% | 1.069,00 |
| 14.10.2020 | 64,93 | 65,98 | 64,13 | 64,20 | -1,12% | 221,00 |
| 13.10.2020 | 66,13 | 66,53 | 64,73 | 64,93 | -1,74% | 840,00 |
| 12.10.2020 | 65,18 | 66,18 | 64,15 | 66,08 | 2,05% | 2.192,00 |
| 09.10.2020 | 64,73 | 64,88 | 63,55 | 64,75 | 0,12% | 858,00 |
| 08.10.2020 | 62,40 | 65,48 | 62,18 | 64,68 | 6,64% | 11.178,00 |
| 07.10.2020 | 61,70 | 61,75 | 59,83 | 60,65 | -1,22% | 4.792,00 |
| 06.10.2020 | 62,78 | 63,50 | 61,10 | 61,40 | -2,31% | 350,00 |
| 05.10.2020 | 62,28 | 63,15 | 61,55 | 62,85 | 1,49% | 1.390,00 |
| 02.10.2020 | 62,60 | 62,90 | 61,58 | 61,93 | -1,98% | 903,00 |
| 01.10.2020 | 62,78 | 63,93 | 62,13 | 63,18 | 0,96% | 1.132,00 |
| 30.09.2020 | 62,55 | 63,65 | 61,53 | 62,58 | -1,30% | 1.425,00 |
| 29.09.2020 | 62,50 | 63,73 | 62,18 | 63,40 | 1,44% | 747,00 |
| 28.09.2020 | 62,23 | 63,33 | 61,43 | 62,50 | 1,05% | 717,00 |
| 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 |