10,740€
-1,10%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,72 | 10,88 | 10,70 | 10,72 | -1,29% | 25.230,00 |
| 02.05.2024 | 10,56 | 10,90 | 10,50 | 10,86 | 3,43% | 45.255,00 |
| 30.04.2024 | 10,48 | 10,50 | 10,36 | 10,50 | 0,19% | 36.360,00 |
| 29.04.2024 | 10,40 | 10,48 | 10,24 | 10,48 | 1,75% | 35.503,00 |
| 26.04.2024 | 10,36 | 10,38 | 10,26 | 10,30 | 0,98% | 19.452,00 |
| 25.04.2024 | 10,34 | 10,46 | 10,20 | 10,20 | -1,92% | 38.307,00 |
| 24.04.2024 | 10,44 | 10,44 | 10,32 | 10,40 | 0,00% | 31.495,00 |
| 23.04.2024 | 10,70 | 10,70 | 10,30 | 10,40 | -2,62% | 80.405,00 |
| 22.04.2024 | 10,34 | 10,74 | 10,28 | 10,68 | 4,50% | 103.151,00 |
| 19.04.2024 | 10,32 | 10,32 | 10,18 | 10,22 | -0,97% | 28.321,00 |
| 18.04.2024 | 10,12 | 10,50 | 10,06 | 10,32 | 2,38% | 107.415,00 |
| 17.04.2024 | 10,24 | 10,24 | 10,08 | 10,08 | -0,20% | 33.712,00 |
| 16.04.2024 | 10,28 | 10,28 | 10,06 | 10,10 | -1,75% | 38.795,00 |
| 15.04.2024 | 10,34 | 10,46 | 10,28 | 10,28 | 0,00% | 45.089,00 |
| 12.04.2024 | 10,16 | 10,38 | 10,16 | 10,28 | 1,38% | 56.790,00 |
| 11.04.2024 | 10,18 | 10,28 | 10,14 | 10,14 | 0,00% | 29.388,00 |
| 10.04.2024 | 10,24 | 10,36 | 10,12 | 10,14 | -0,20% | 41.364,00 |
| 09.04.2024 | 10,28 | 10,32 | 10,16 | 10,16 | -0,78% | 39.300,00 |
| 08.04.2024 | 10,16 | 10,40 | 10,14 | 10,24 | 0,59% | 54.875,00 |
| 05.04.2024 | 10,20 | 10,26 | 10,12 | 10,18 | -0,78% | 29.813,00 |
| 04.04.2024 | 10,16 | 10,40 | 10,14 | 10,26 | 0,59% | 65.073,00 |
| 03.04.2024 | 10,10 | 10,20 | 10,04 | 10,20 | 1,39% | 103.843,00 |
| 02.04.2024 | 10,20 | 10,20 | 10,04 | 10,06 | -0,98% | 65.566,00 |
| 28.03.2024 | 10,18 | 10,24 | 10,16 | 10,16 | -0,20% | 42.659,00 |
| 27.03.2024 | 10,16 | 10,26 | 10,12 | 10,18 | 0,39% | 60.937,00 |
| 26.03.2024 | 10,18 | 10,28 | 10,14 | 10,14 | -0,59% | 23.726,00 |
| 25.03.2024 | 10,12 | 10,22 | 10,08 | 10,20 | 0,20% | 33.624,00 |
| 22.03.2024 | 10,28 | 10,34 | 10,16 | 10,18 | -0,97% | 37.263,00 |
| 21.03.2024 | 10,26 | 10,38 | 10,16 | 10,28 | 0,19% | 67.261,00 |
| 20.03.2024 | 10,42 | 10,42 | 10,16 | 10,26 | -0,77% | 69.480,00 |
| 19.03.2024 | 10,22 | 10,46 | 10,10 | 10,34 | 2,17% | 122.169,00 |
| 18.03.2024 | 9,83 | 10,18 | 9,64 | 10,12 | 3,90% | 124.622,00 |
| 15.03.2024 | 9,69 | 9,83 | 9,60 | 9,74 | 0,52% | 68.349,00 |
| 14.03.2024 | 9,65 | 9,70 | 9,53 | 9,69 | 0,00% | 153.055,00 |
| 13.03.2024 | 9,70 | 9,76 | 9,60 | 9,69 | -0,41% | 64.071,00 |
| 12.03.2024 | 9,84 | 9,89 | 9,70 | 9,73 | -0,61% | 49.366,00 |
| 11.03.2024 | 9,95 | 9,96 | 9,75 | 9,79 | -1,01% | 38.031,00 |
| 08.03.2024 | 10,00 | 10,04 | 9,86 | 9,89 | -0,70% | 112.193,00 |
| 07.03.2024 | 9,99 | 9,99 | 9,88 | 9,96 | 0,10% | 386.960,00 |
| 06.03.2024 | 10,04 | 10,04 | 9,87 | 9,95 | 0,40% | 34.260,00 |
| 05.03.2024 | 9,90 | 9,97 | 9,81 | 9,91 | -0,60% | 36.307,00 |
| 04.03.2024 | 10,06 | 10,06 | 9,86 | 9,97 | -0,70% | 51.462,00 |
| 01.03.2024 | 10,32 | 10,32 | 9,92 | 10,04 | -1,95% | 142.540,00 |
| 29.02.2024 | 10,08 | 10,24 | 10,00 | 10,24 | 2,61% | 141.991,00 |
| 28.02.2024 | 10,04 | 10,04 | 9,86 | 9,98 | 0,30% | 63.613,00 |
| 27.02.2024 | 9,87 | 9,99 | 9,81 | 9,95 | -0,40% | 35.542,00 |
| 26.02.2024 | 10,00 | 10,08 | 9,84 | 9,99 | -1,28% | 67.362,00 |
| 23.02.2024 | 9,92 | 10,16 | 9,92 | 10,12 | 2,22% | 36.304,00 |
| 22.02.2024 | 9,88 | 9,93 | 9,57 | 9,90 | 0,41% | 184.926,00 |
| 21.02.2024 | 9,88 | 9,89 | 9,76 | 9,86 | -0,50% | 52.441,00 |
| 20.02.2024 | 10,24 | 10,24 | 9,82 | 9,91 | -1,69% | 49.989,00 |
| 19.02.2024 | 10,00 | 10,12 | 9,84 | 10,08 | 0,40% | 67.800,00 |
| 16.02.2024 | 10,58 | 10,58 | 10,04 | 10,04 | -3,46% | 59.382,00 |
| 15.02.2024 | 10,90 | 11,00 | 10,36 | 10,40 | -7,64% | 98.332,00 |
| 14.02.2024 | 11,00 | 11,42 | 10,76 | 11,26 | 2,55% | 240.296,00 |
| 13.02.2024 | 11,50 | 11,52 | 10,96 | 10,98 | -4,85% | 300.860,00 |
| 12.02.2024 | 10,80 | 11,54 | 10,80 | 11,54 | 6,46% | 118.069,00 |
| 09.02.2024 | 10,64 | 10,84 | 10,60 | 10,84 | 2,26% | 88.047,00 |
| 08.02.2024 | 10,56 | 10,64 | 10,54 | 10,60 | 0,57% | 32.843,00 |
| 07.02.2024 | 10,46 | 10,56 | 10,44 | 10,54 | 0,96% | 21.085,00 |
| 06.02.2024 | 10,46 | 10,56 | 10,38 | 10,44 | -0,38% | 40.543,00 |
| 05.02.2024 | 10,46 | 10,56 | 10,44 | 10,48 | -0,38% | 36.514,00 |
| 02.02.2024 | 10,50 | 10,54 | 10,42 | 10,52 | 0,19% | 29.417,00 |
| 01.02.2024 | 10,48 | 10,52 | 10,42 | 10,50 | 0,57% | 23.152,00 |
| 31.01.2024 | 10,48 | 10,50 | 10,36 | 10,44 | 0,97% | 27.692,00 |
| 30.01.2024 | 10,42 | 10,50 | 10,32 | 10,34 | -0,96% | 16.516,00 |
| 29.01.2024 | 10,50 | 10,50 | 10,38 | 10,44 | 0,38% | 11.277,00 |
| 26.01.2024 | 10,46 | 10,50 | 10,40 | 10,40 | -1,14% | 23.926,00 |
| 25.01.2024 | 10,76 | 10,76 | 10,48 | 10,52 | -1,87% | 37.718,00 |
| 24.01.2024 | 10,48 | 10,80 | 10,48 | 10,72 | 2,10% | 26.605,00 |
| 23.01.2024 | 10,60 | 10,64 | 10,46 | 10,50 | -0,38% | 20.482,00 |
| 22.01.2024 | 10,58 | 10,60 | 10,46 | 10,54 | 0,38% | 19.484,00 |
| 19.01.2024 | 10,56 | 10,62 | 10,50 | 10,50 | -0,38% | 24.399,00 |
| 18.01.2024 | 10,56 | 10,68 | 10,46 | 10,54 | 0,19% | 22.548,00 |
| 17.01.2024 | 10,42 | 10,52 | 10,34 | 10,52 | 1,15% | 202.088,00 |
| 16.01.2024 | 10,50 | 10,60 | 10,34 | 10,40 | -1,70% | 17.398,00 |
| 15.01.2024 | 10,78 | 10,78 | 10,50 | 10,58 | -0,94% | 17.897,00 |
| 12.01.2024 | 10,70 | 10,78 | 10,60 | 10,68 | -0,19% | 17.135,00 |
| 11.01.2024 | 11,04 | 11,04 | 10,70 | 10,70 | -2,55% | 32.442,00 |
| 10.01.2024 | 10,82 | 10,98 | 10,70 | 10,98 | 1,29% | 18.108,00 |
| 09.01.2024 | 11,00 | 11,04 | 10,84 | 10,84 | -1,81% | 26.823,00 |
| 08.01.2024 | 10,62 | 11,12 | 10,50 | 11,04 | 2,60% | 90.296,00 |
| 05.01.2024 | 10,74 | 10,76 | 10,52 | 10,76 | 0,94% | 18.410,00 |
| 04.01.2024 | 10,44 | 10,68 | 10,44 | 10,66 | 2,11% | 26.767,00 |
| 03.01.2024 | 10,52 | 10,58 | 10,42 | 10,44 | -0,76% | 12.424,00 |
| 02.01.2024 | 10,50 | 10,56 | 10,34 | 10,52 | -0,38% | 21.422,00 |
| 29.12.2023 | 10,18 | 10,56 | 10,10 | 10,56 | 2,52% | 178.515,00 |
| 28.12.2023 | 10,26 | 10,40 | 10,16 | 10,30 | -0,19% | 32.952,00 |
| 27.12.2023 | 10,38 | 10,44 | 10,16 | 10,32 | -0,58% | 35.144,00 |
| 22.12.2023 | 10,32 | 10,38 | 10,20 | 10,38 | -0,19% | 17.837,00 |
| 21.12.2023 | 10,54 | 10,54 | 10,30 | 10,40 | -0,19% | 40.610,00 |
| 20.12.2023 | 10,48 | 10,50 | 10,22 | 10,42 | -0,38% | 15.723,00 |
| 19.12.2023 | 10,06 | 10,60 | 10,06 | 10,46 | 2,95% | 77.575,00 |
| 18.12.2023 | 10,20 | 10,20 | 10,04 | 10,16 | 0,20% | 30.525,00 |
| 15.12.2023 | 10,32 | 10,50 | 10,14 | 10,14 | -3,43% | 73.747,00 |
| 14.12.2023 | 10,28 | 10,50 | 10,26 | 10,50 | 3,35% | 31.017,00 |
| 13.12.2023 | 10,12 | 10,44 | 10,12 | 10,16 | -2,68% | 23.663,00 |
| 12.12.2023 | 10,32 | 10,48 | 10,12 | 10,44 | 1,36% | 28.579,00 |
| 11.12.2023 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | 19.615,00 |
| 08.12.2023 | 10,26 | 10,50 | 10,18 | 10,50 | 2,34% | 33.274,00 |