Börse:
53,250€
0,85%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
53,100€
Ask:
53,400€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 52,83 | 53,33 | 52,45 | 53,25 | 0,85% | - |
| 18.07.2019 | 53,00 | 53,00 | 52,15 | 52,80 | -1,86% | 160.809,00 |
| 17.07.2019 | 53,65 | 54,00 | 53,25 | 53,80 | 0,19% | 162.296,00 |
| 16.07.2019 | 55,80 | 55,80 | 52,65 | 53,70 | -3,24% | 348.516,00 |
| 15.07.2019 | 55,50 | 56,15 | 54,90 | 55,50 | 0,09% | 134.193,00 |
| 12.07.2019 | 55,50 | 55,75 | 54,70 | 55,45 | -0,27% | 117.316,00 |
| 11.07.2019 | 56,55 | 56,55 | 55,30 | 55,60 | -0,80% | 141.557,00 |
| 10.07.2019 | 56,00 | 56,80 | 55,60 | 56,05 | 0,00% | 179.383,00 |
| 09.07.2019 | 55,05 | 56,15 | 55,05 | 56,05 | 0,36% | 154.259,00 |
| 08.07.2019 | 55,80 | 56,25 | 55,35 | 55,85 | 0,09% | 120.549,00 |
| 05.07.2019 | 56,60 | 57,10 | 55,30 | 55,80 | -1,41% | 222.684,00 |
| 04.07.2019 | 57,60 | 57,95 | 55,40 | 56,60 | -1,22% | 166.439,00 |
| 03.07.2019 | 57,00 | 57,80 | 56,30 | 57,30 | 0,88% | 183.840,00 |
| 02.07.2019 | 56,30 | 57,75 | 56,25 | 56,80 | 1,34% | 266.958,00 |
| 01.07.2019 | 55,45 | 56,05 | 53,85 | 56,05 | 5,85% | 293.137,00 |
| 28.06.2019 | 50,50 | 53,20 | 50,30 | 52,95 | 7,48% | 313.787,00 |
| 27.06.2019 | 47,33 | 49,27 | 47,27 | 49,27 | 4,67% | 97.376,00 |
| 26.06.2019 | 47,07 | 47,47 | 46,50 | 47,07 | -0,56% | 55.660,00 |
| 25.06.2019 | 46,20 | 47,63 | 46,20 | 47,33 | 1,36% | 69.959,00 |
| 24.06.2019 | 46,47 | 47,13 | 46,40 | 46,70 | 0,94% | 50.054,00 |
| 21.06.2019 | 47,23 | 47,23 | 45,63 | 46,27 | -1,35% | 194.531,00 |
| 20.06.2019 | 46,33 | 48,17 | 46,33 | 46,90 | 1,66% | 70.576,00 |
| 19.06.2019 | 46,33 | 46,33 | 45,10 | 46,13 | -0,07% | 67.063,00 |
| 18.06.2019 | 44,57 | 46,27 | 44,57 | 46,17 | 2,59% | 61.421,00 |
| 17.06.2019 | 44,67 | 45,27 | 44,37 | 45,00 | 0,52% | 45.425,00 |
| 14.06.2019 | 46,10 | 46,13 | 44,70 | 44,77 | -3,10% | 75.618,00 |
| 13.06.2019 | 46,23 | 46,77 | 45,90 | 46,20 | -0,07% | 28.854,00 |
| 12.06.2019 | 46,37 | 46,37 | 45,73 | 46,23 | -0,57% | 56.378,00 |
| 11.06.2019 | 46,90 | 47,23 | 46,30 | 46,50 | 0,65% | 49.949,00 |
| 07.06.2019 | 45,53 | 46,63 | 45,53 | 46,20 | 1,61% | 48.319,00 |
| 06.06.2019 | 46,23 | 46,47 | 45,37 | 45,47 | -0,80% | 38.630,00 |
| 05.06.2019 | 45,37 | 46,87 | 44,97 | 45,83 | 1,63% | 68.768,00 |
| 04.06.2019 | 44,53 | 45,57 | 44,00 | 45,10 | -1,17% | 86.029,00 |
| 03.06.2019 | 45,17 | 46,07 | 44,83 | 45,63 | -0,29% | 59.789,00 |
| 31.05.2019 | 45,60 | 46,00 | 44,77 | 45,77 | -0,44% | 81.063,00 |
| 30.05.2019 | 45,87 | 46,33 | 45,63 | 45,97 | 0,44% | 55.474,00 |
| 29.05.2019 | 47,43 | 47,43 | 45,33 | 45,77 | -4,72% | 126.899,00 |
| 28.05.2019 | 48,27 | 48,53 | 47,60 | 48,03 | 0,28% | 67.686,00 |
| 27.05.2019 | 49,07 | 49,47 | 47,83 | 47,90 | -1,44% | 33.389,00 |
| 24.05.2019 | 48,43 | 49,07 | 48,03 | 48,60 | 1,82% | 56.268,00 |
| 23.05.2019 | 49,97 | 49,97 | 47,73 | 47,73 | -4,79% | 79.787,00 |
| 22.05.2019 | 49,43 | 50,53 | 49,43 | 50,13 | 1,01% | 65.722,00 |
| 21.05.2019 | 48,30 | 49,77 | 48,30 | 49,63 | 2,69% | 57.276,00 |
| 20.05.2019 | 49,33 | 49,53 | 48,10 | 48,33 | -3,01% | 65.983,00 |
| 17.05.2019 | 49,73 | 50,13 | 49,27 | 49,83 | -0,40% | 47.495,00 |
| 16.05.2019 | 47,87 | 50,03 | 47,80 | 50,03 | 4,96% | 85.182,00 |
| 15.05.2019 | 48,07 | 48,33 | 46,73 | 47,67 | -0,35% | 63.272,00 |
| 14.05.2019 | 46,03 | 47,97 | 46,03 | 47,83 | 3,68% | 81.995,00 |
| 13.05.2019 | 48,70 | 49,10 | 45,73 | 46,13 | -4,55% | 122.956,00 |
| 10.05.2019 | 48,33 | 49,50 | 48,33 | 48,33 | 1,61% | 47.204,00 |
| 09.05.2019 | 49,00 | 49,17 | 47,13 | 47,57 | -2,99% | 86.614,00 |
| 08.05.2019 | 48,37 | 49,27 | 47,73 | 49,03 | 1,24% | 77.048,00 |
| 07.05.2019 | 50,57 | 51,00 | 48,43 | 48,43 | -3,26% | 108.847,00 |
| 06.05.2019 | 48,87 | 50,33 | 48,37 | 50,07 | -1,57% | 78.277,00 |
| 03.05.2019 | 51,53 | 51,70 | 50,33 | 50,87 | 0,46% | 107.604,00 |
| 02.05.2019 | 55,27 | 55,33 | 50,47 | 50,63 | -7,66% | 186.373,00 |
| 30.04.2019 | 53,33 | 56,67 | 53,27 | 54,83 | 5,65% | 198.572,00 |
| 29.04.2019 | 51,47 | 52,00 | 51,40 | 51,90 | 0,65% | 48.708,00 |
| 26.04.2019 | 52,80 | 52,83 | 51,27 | 51,57 | -2,21% | 83.281,00 |
| 25.04.2019 | 53,53 | 53,77 | 52,43 | 52,73 | -0,50% | 84.463,00 |
| 24.04.2019 | 52,17 | 53,80 | 52,17 | 53,00 | 1,92% | 96.840,00 |
| 23.04.2019 | 50,77 | 52,17 | 50,77 | 52,00 | 2,70% | 86.487,00 |
| 18.04.2019 | 50,17 | 50,63 | 49,67 | 50,63 | 1,27% | 67.139,00 |
| 17.04.2019 | 50,97 | 50,97 | 50,00 | 50,00 | -2,09% | 58.125,00 |
| 16.04.2019 | 51,03 | 51,37 | 50,63 | 51,07 | 0,07% | 36.903,00 |
| 15.04.2019 | 51,00 | 51,33 | 50,47 | 51,03 | 0,52% | 35.493,00 |
| 12.04.2019 | 50,40 | 51,00 | 50,20 | 50,77 | 1,06% | 66.221,00 |
| 11.04.2019 | 50,07 | 50,70 | 49,73 | 50,23 | 0,47% | 56.751,00 |
| 10.04.2019 | 49,63 | 50,43 | 49,30 | 50,00 | 0,34% | 83.812,00 |
| 09.04.2019 | 50,87 | 51,03 | 49,83 | 49,83 | -2,35% | 67.051,00 |
| 08.04.2019 | 50,80 | 51,23 | 50,70 | 51,03 | -0,26% | 46.983,00 |
| 05.04.2019 | 50,50 | 51,20 | 50,07 | 51,17 | 0,79% | 54.989,00 |
| 04.04.2019 | 51,40 | 52,13 | 50,43 | 50,77 | -1,10% | 81.746,00 |
| 03.04.2019 | 51,27 | 51,63 | 50,60 | 51,33 | 0,59% | 66.311,00 |
| 02.04.2019 | 51,13 | 51,77 | 50,67 | 51,03 | 0,13% | 85.469,00 |
| 01.04.2019 | 50,67 | 51,43 | 49,90 | 50,97 | 0,59% | 142.918,00 |
| 29.03.2019 | 46,33 | 50,67 | 46,33 | 50,67 | 10,55% | 189.639,00 |
| 28.03.2019 | 45,13 | 46,53 | 44,90 | 45,83 | 1,25% | 70.556,00 |
| 27.03.2019 | 45,57 | 45,97 | 45,03 | 45,27 | -0,88% | 56.370,00 |
| 26.03.2019 | 45,07 | 45,73 | 44,63 | 45,67 | 1,94% | 67.139,00 |
| 25.03.2019 | 44,27 | 44,90 | 43,83 | 44,80 | -0,22% | 53.287,00 |
| 22.03.2019 | 45,33 | 45,80 | 44,60 | 44,90 | -0,22% | 66.099,00 |
| 21.03.2019 | 45,83 | 45,83 | 44,93 | 45,00 | -1,60% | 82.007,00 |
| 20.03.2019 | 45,90 | 46,43 | 45,73 | 45,73 | -0,44% | 45.430,00 |
| 19.03.2019 | 45,13 | 45,93 | 45,00 | 45,93 | 2,15% | 43.053,00 |
| 18.03.2019 | 45,67 | 46,40 | 44,70 | 44,97 | -1,17% | 53.925,00 |
| 15.03.2019 | 44,80 | 45,70 | 44,80 | 45,50 | 1,04% | 94.688,00 |
| 14.03.2019 | 45,40 | 45,63 | 44,60 | 45,03 | -1,46% | 81.874,00 |
| 13.03.2019 | 44,33 | 45,70 | 44,07 | 45,70 | 3,08% | 69.829,00 |
| 12.03.2019 | 44,47 | 44,70 | 44,10 | 44,33 | 0,00% | 52.908,00 |
| 11.03.2019 | 44,47 | 44,77 | 43,97 | 44,33 | 0,45% | 47.235,00 |
| 08.03.2019 | 43,23 | 44,27 | 42,83 | 44,13 | 0,76% | 46.991,00 |
| 07.03.2019 | 44,33 | 44,50 | 43,63 | 43,80 | -1,05% | 64.468,00 |
| 06.03.2019 | 44,53 | 44,83 | 44,27 | 44,27 | -0,67% | 52.669,00 |
| 05.03.2019 | 44,50 | 44,63 | 43,93 | 44,57 | -0,07% | 66.431,00 |
| 04.03.2019 | 44,43 | 44,67 | 43,93 | 44,60 | 1,44% | 58.465,00 |
| 01.03.2019 | 42,87 | 44,10 | 42,87 | 43,97 | 2,73% | 156.522,00 |
| 28.02.2019 | 41,73 | 42,80 | 41,73 | 42,80 | 1,42% | 58.164,00 |
| 27.02.2019 | 42,93 | 42,93 | 42,00 | 42,20 | -1,63% | 62.202,00 |
| 26.02.2019 | 42,13 | 43,00 | 41,77 | 42,90 | 1,66% | 67.017,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen