91,750€
-1,41%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 92,97 | 93,04 | 90,90 | 91,75 | -1,41% | 4.566,00 |
27.03.2024 | 92,42 | 93,20 | 91,70 | 93,06 | 0,67% | 5.438,00 |
26.03.2024 | 90,26 | 92,48 | 90,18 | 92,44 | 2,17% | 8.806,00 |
25.03.2024 | 89,84 | 90,82 | 89,26 | 90,48 | 0,71% | 5.787,00 |
22.03.2024 | 86,30 | 90,78 | 86,30 | 89,84 | 4,81% | 15.941,00 |
21.03.2024 | 87,00 | 87,04 | 82,00 | 85,72 | -2,75% | 16.095,00 |
20.03.2024 | 86,16 | 88,16 | 85,94 | 88,14 | 2,13% | 14.078,00 |
19.03.2024 | 85,12 | 86,54 | 84,76 | 86,30 | 1,15% | 2.487,00 |
18.03.2024 | 83,88 | 85,90 | 83,46 | 85,32 | 1,77% | 1.878,00 |
15.03.2024 | 85,94 | 86,80 | 83,26 | 83,84 | -2,33% | 3.863,00 |
14.03.2024 | 87,02 | 87,44 | 84,92 | 85,84 | -1,04% | 2.471,00 |
13.03.2024 | 88,26 | 88,52 | 86,66 | 86,74 | -1,34% | 2.409,00 |
12.03.2024 | 87,10 | 88,26 | 86,42 | 87,92 | 1,29% | 2.226,00 |
11.03.2024 | 87,22 | 87,22 | 85,02 | 86,80 | -1,07% | 2.681,00 |
08.03.2024 | 87,90 | 88,06 | 87,16 | 87,74 | -0,59% | 1.855,00 |
07.03.2024 | 86,68 | 88,26 | 86,68 | 88,26 | 0,59% | 1.865,00 |
06.03.2024 | 86,24 | 87,74 | 85,46 | 87,74 | 1,79% | 2.552,00 |
05.03.2024 | 88,42 | 88,82 | 85,42 | 86,20 | -2,91% | 2.505,00 |
04.03.2024 | 87,60 | 89,08 | 87,60 | 88,78 | 0,96% | 6.473,00 |
01.03.2024 | 89,06 | 89,40 | 86,38 | 87,94 | -0,63% | 3.404,00 |
29.02.2024 | 87,00 | 89,06 | 86,88 | 88,50 | 1,42% | 10.809,00 |
28.02.2024 | 86,60 | 87,26 | 85,56 | 87,26 | 1,04% | 3.283,00 |
27.02.2024 | 86,66 | 87,00 | 85,74 | 86,36 | -0,37% | 2.120,00 |
26.02.2024 | 87,38 | 88,72 | 86,24 | 86,68 | -0,73% | 4.867,00 |
23.02.2024 | 87,34 | 88,30 | 87,16 | 87,32 | -0,18% | 3.552,00 |
22.02.2024 | 85,34 | 88,98 | 85,34 | 87,48 | 3,40% | 13.940,00 |
21.02.2024 | 84,50 | 85,16 | 84,50 | 84,60 | -0,17% | 1.159,00 |
20.02.2024 | 85,60 | 85,78 | 83,80 | 84,74 | -1,21% | 3.222,00 |
19.02.2024 | 85,42 | 86,18 | 84,48 | 85,78 | -0,63% | 1.908,00 |
16.02.2024 | 85,18 | 86,62 | 85,18 | 86,32 | 0,98% | 2.443,00 |
15.02.2024 | 87,48 | 87,82 | 84,50 | 85,48 | -2,11% | 4.322,00 |
14.02.2024 | 86,38 | 87,32 | 86,18 | 87,32 | 1,09% | 2.714,00 |
13.02.2024 | 88,10 | 88,44 | 84,88 | 86,38 | -2,06% | 8.047,00 |
12.02.2024 | 90,38 | 90,98 | 87,78 | 88,20 | -2,09% | 6.933,00 |
09.02.2024 | 88,40 | 90,48 | 88,40 | 90,08 | -0,29% | 7.630,00 |
08.02.2024 | 85,48 | 90,72 | 85,30 | 90,34 | 6,89% | 18.297,00 |
07.02.2024 | 84,72 | 85,30 | 84,30 | 84,52 | -0,28% | 1.575,00 |
06.02.2024 | 85,06 | 85,34 | 84,06 | 84,76 | 0,05% | 3.332,00 |
05.02.2024 | 85,50 | 86,00 | 84,54 | 84,72 | 0,93% | 6.340,00 |
02.02.2024 | 86,34 | 86,98 | 83,60 | 83,94 | -2,53% | 3.869,00 |
01.02.2024 | 85,60 | 86,50 | 85,50 | 86,12 | 0,56% | 2.481,00 |
31.01.2024 | 86,40 | 86,56 | 85,08 | 85,64 | -1,45% | 4.202,00 |
30.01.2024 | 84,52 | 87,32 | 84,52 | 86,90 | 2,72% | 2.523,00 |
29.01.2024 | 83,60 | 85,16 | 82,46 | 84,60 | 1,54% | 5.482,00 |
26.01.2024 | 86,46 | 86,46 | 83,32 | 83,32 | -3,65% | 3.045,00 |
25.01.2024 | 85,58 | 87,24 | 85,02 | 86,48 | 0,65% | 4.676,00 |
24.01.2024 | 85,54 | 87,00 | 85,10 | 85,92 | 1,08% | 4.130,00 |
23.01.2024 | 86,00 | 86,00 | 84,00 | 85,00 | -0,86% | 9.506,00 |
22.01.2024 | 81,02 | 86,44 | 81,02 | 85,74 | 6,22% | 15.973,00 |
19.01.2024 | 79,70 | 81,10 | 78,96 | 80,72 | 1,61% | 9.746,00 |
18.01.2024 | 77,16 | 80,00 | 77,16 | 79,44 | 3,04% | 5.550,00 |
17.01.2024 | 76,16 | 77,34 | 76,16 | 77,10 | 0,26% | 1.906,00 |
16.01.2024 | 76,02 | 76,90 | 75,62 | 76,90 | 0,23% | 420,00 |
15.01.2024 | 78,52 | 78,66 | 75,98 | 76,72 | -2,17% | 2.835,00 |
12.01.2024 | 77,00 | 78,46 | 77,00 | 78,42 | 3,16% | 2.870,00 |
11.01.2024 | 74,56 | 76,62 | 75,62 | 76,02 | 0,18% | 1.637,00 |
10.01.2024 | 74,56 | 75,88 | 74,50 | 75,88 | 1,93% | 1.089,00 |
09.01.2024 | 74,50 | 75,20 | 74,40 | 74,44 | -0,53% | 4.971,00 |
08.01.2024 | 73,24 | 75,20 | 73,24 | 74,84 | 1,91% | 2.180,00 |
05.01.2024 | 73,62 | 74,20 | 73,02 | 73,44 | -0,24% | 4.397,00 |
04.01.2024 | 75,66 | 75,72 | 72,80 | 73,62 | -2,33% | 8.400,00 |
03.01.2024 | 76,02 | 76,28 | 75,16 | 75,38 | -0,55% | 3.936,00 |
02.01.2024 | 78,40 | 78,78 | 75,80 | 75,80 | -3,24% | 5.278,00 |
29.12.2023 | 78,14 | 78,52 | 78,14 | 78,34 | 0,33% | 1.029,00 |
28.12.2023 | 78,10 | 78,56 | 77,68 | 78,08 | -0,08% | 4.698,00 |
27.12.2023 | 77,62 | 78,18 | 77,34 | 78,14 | 0,46% | 2.897,00 |
22.12.2023 | 78,04 | 78,48 | 76,86 | 77,78 | -1,24% | 4.971,00 |
21.12.2023 | 77,98 | 79,12 | 77,88 | 78,76 | 0,95% | 2.060,00 |
20.12.2023 | 80,30 | 80,30 | 78,02 | 78,02 | -2,48% | 4.022,00 |
19.12.2023 | 79,30 | 80,80 | 79,30 | 80,00 | 0,78% | 4.422,00 |
18.12.2023 | 79,32 | 79,48 | 78,68 | 79,38 | 0,71% | 4.038,00 |
15.12.2023 | 77,94 | 79,54 | 77,30 | 78,82 | 1,83% | 4.356,00 |
14.12.2023 | 80,80 | 82,28 | 77,28 | 77,40 | -4,70% | 9.051,00 |
13.12.2023 | 79,88 | 81,46 | 79,88 | 81,22 | 2,01% | 7.977,00 |
12.12.2023 | 78,40 | 79,96 | 78,02 | 79,62 | 2,10% | 4.165,00 |
11.12.2023 | 78,00 | 78,80 | 77,36 | 77,98 | -1,44% | 5.547,00 |
08.12.2023 | 75,00 | 79,30 | 74,50 | 79,12 | 2,75% | 13.061,00 |
07.12.2023 | 76,42 | 77,44 | 75,88 | 77,00 | 0,16% | 3.740,00 |
06.12.2023 | 75,90 | 77,78 | 75,70 | 76,88 | 1,21% | 3.904,00 |
05.12.2023 | 78,16 | 78,16 | 75,96 | 75,96 | -3,43% | 6.811,00 |
04.12.2023 | 79,50 | 79,64 | 78,20 | 78,66 | -1,68% | 5.831,00 |
01.12.2023 | 80,12 | 80,98 | 78,82 | 80,00 | 0,10% | 7.529,00 |
30.11.2023 | 81,00 | 81,02 | 79,42 | 79,92 | -1,45% | 4.525,00 |
29.11.2023 | 79,86 | 81,30 | 79,48 | 81,10 | 2,14% | 3.538,00 |
28.11.2023 | 78,94 | 79,72 | 78,94 | 79,40 | 0,51% | 2.640,00 |
27.11.2023 | 79,86 | 80,88 | 78,54 | 79,00 | -1,37% | 7.898,00 |
24.11.2023 | 81,44 | 81,48 | 79,38 | 80,10 | -1,23% | 5.713,00 |
23.11.2023 | 81,48 | 81,48 | 80,64 | 81,10 | -0,22% | 2.737,00 |
22.11.2023 | 79,60 | 81,82 | 78,98 | 81,28 | 1,12% | 7.864,00 |
21.11.2023 | 80,30 | 81,50 | 79,72 | 80,38 | 0,25% | 7.496,00 |
20.11.2023 | 79,50 | 80,38 | 78,98 | 80,18 | 0,88% | 15.204,00 |
17.11.2023 | 78,42 | 80,78 | 78,42 | 79,48 | 1,09% | 6.119,00 |
16.11.2023 | 78,50 | 78,92 | 78,12 | 78,62 | 0,72% | 6.777,00 |
15.11.2023 | 76,66 | 78,78 | 75,62 | 78,06 | 1,99% | 7.149,00 |
14.11.2023 | 73,94 | 76,68 | 73,94 | 76,54 | 3,52% | 7.213,00 |
13.11.2023 | 73,22 | 74,30 | 73,20 | 73,94 | 0,63% | 5.855,00 |
10.11.2023 | 73,32 | 73,70 | 73,10 | 73,48 | 0,03% | 4.125,00 |
09.11.2023 | 72,58 | 74,48 | 72,24 | 73,46 | 1,86% | 7.911,00 |
08.11.2023 | 70,98 | 72,50 | 70,98 | 72,12 | 2,15% | 5.777,00 |
07.11.2023 | 70,12 | 71,42 | 69,20 | 70,60 | 0,46% | 4.096,00 |