Börse:
54,500€
5,11%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
54,150€
Ask:
54,850€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 53,00 | 54,73 | 52,30 | 54,63 | 5,35% | - |
| 08.04.2020 | 50,00 | 51,95 | 49,94 | 51,85 | 3,39% | 396.699,00 |
| 07.04.2020 | 51,05 | 51,55 | 49,72 | 50,15 | 2,22% | 489.707,00 |
| 06.04.2020 | 46,84 | 49,36 | 46,78 | 49,06 | 8,59% | 399.253,00 |
| 03.04.2020 | 43,76 | 46,20 | 43,22 | 45,18 | 2,82% | 563.197,00 |
| 02.04.2020 | 43,04 | 44,04 | 41,82 | 43,94 | 1,71% | 406.960,00 |
| 01.04.2020 | 43,50 | 43,60 | 39,96 | 43,20 | -4,59% | 796.531,00 |
| 31.03.2020 | 45,62 | 46,44 | 43,18 | 45,28 | 5,74% | 385.459,00 |
| 30.03.2020 | 42,92 | 43,04 | 40,36 | 42,82 | 0,75% | 319.927,00 |
| 27.03.2020 | 42,90 | 43,52 | 42,20 | 42,50 | -2,30% | 301.698,00 |
| 26.03.2020 | 44,02 | 44,30 | 42,12 | 43,50 | -2,64% | 427.177,00 |
| 25.03.2020 | 46,82 | 47,40 | 43,20 | 44,68 | 3,33% | 529.456,00 |
| 24.03.2020 | 39,54 | 43,24 | 39,00 | 43,24 | 17,12% | 582.418,00 |
| 23.03.2020 | 34,92 | 37,36 | 34,08 | 36,92 | 1,82% | 456.444,00 |
| 20.03.2020 | 37,60 | 38,24 | 36,02 | 36,26 | 1,40% | 626.743,00 |
| 19.03.2020 | 35,30 | 37,00 | 32,46 | 35,76 | 1,30% | 386.612,00 |
| 18.03.2020 | 37,26 | 37,64 | 34,34 | 35,30 | -8,50% | 502.147,00 |
| 17.03.2020 | 41,28 | 41,76 | 35,00 | 38,58 | -4,08% | 563.835,00 |
| 16.03.2020 | 41,16 | 42,96 | 37,90 | 40,22 | -7,58% | 679.112,00 |
| 13.03.2020 | 44,58 | 46,40 | 42,52 | 43,52 | 0,46% | 724.032,00 |
| 12.03.2020 | 46,24 | 47,14 | 43,02 | 43,32 | -12,48% | 647.277,00 |
| 11.03.2020 | 51,45 | 52,40 | 49,10 | 49,50 | -3,04% | 526.728,00 |
| 10.03.2020 | 51,45 | 54,90 | 50,70 | 51,05 | 0,49% | 453.727,00 |
| 09.03.2020 | 50,95 | 52,70 | 50,15 | 50,80 | -8,22% | 549.824,00 |
| 06.03.2020 | 55,90 | 56,45 | 54,35 | 55,35 | -3,57% | 303.202,00 |
| 05.03.2020 | 59,50 | 59,65 | 56,75 | 57,40 | -0,95% | 312.530,00 |
| 04.03.2020 | 58,25 | 58,90 | 57,05 | 57,95 | -0,34% | 253.324,00 |
| 03.03.2020 | 57,80 | 59,60 | 57,00 | 58,15 | 4,03% | 469.808,00 |
| 02.03.2020 | 56,80 | 57,90 | 54,75 | 55,90 | -0,71% | 457.842,00 |
| 28.02.2020 | 55,00 | 56,50 | 54,30 | 56,30 | -2,76% | 569.679,00 |
| 27.02.2020 | 59,00 | 59,70 | 56,50 | 57,90 | -3,66% | 557.758,00 |
| 26.02.2020 | 58,00 | 60,55 | 56,00 | 60,10 | 1,09% | 653.428,00 |
| 25.02.2020 | 61,40 | 62,90 | 59,35 | 59,45 | -2,54% | 384.717,00 |
| 24.02.2020 | 62,00 | 63,00 | 59,10 | 61,00 | -6,73% | 460.709,00 |
| 21.02.2020 | 65,45 | 66,60 | 64,80 | 65,40 | -0,68% | 170.045,00 |
| 20.02.2020 | 67,70 | 67,90 | 65,60 | 65,85 | -3,09% | 273.832,00 |
| 19.02.2020 | 65,95 | 67,95 | 65,50 | 67,95 | 1,65% | 272.196,00 |
| 18.02.2020 | 66,55 | 67,05 | 66,15 | 66,85 | -0,52% | 119.003,00 |
| 17.02.2020 | 66,85 | 67,35 | 65,90 | 67,20 | 0,83% | 163.426,00 |
| 14.02.2020 | 66,50 | 66,65 | 65,90 | 66,65 | -0,07% | 112.880,00 |
| 13.02.2020 | 65,05 | 66,85 | 64,75 | 66,70 | 2,22% | 308.234,00 |
| 12.02.2020 | 66,85 | 67,00 | 64,70 | 65,25 | -2,32% | 206.468,00 |
| 11.02.2020 | 65,90 | 66,85 | 65,70 | 66,80 | 2,45% | 255.515,00 |
| 10.02.2020 | 64,50 | 65,20 | 63,90 | 65,20 | 1,48% | 190.555,00 |
| 07.02.2020 | 66,50 | 67,25 | 63,60 | 64,25 | -5,51% | 438.126,00 |
| 06.02.2020 | 67,50 | 68,20 | 66,35 | 68,00 | 1,27% | 294.496,00 |
| 05.02.2020 | 65,30 | 68,20 | 65,00 | 67,15 | 3,55% | 318.070,00 |
| 04.02.2020 | 63,75 | 64,85 | 63,35 | 64,85 | 2,53% | 263.352,00 |
| 03.02.2020 | 61,55 | 63,50 | 61,55 | 63,25 | 2,76% | 293.810,00 |
| 31.01.2020 | 62,25 | 62,85 | 61,35 | 61,55 | -0,97% | 201.186,00 |
| 30.01.2020 | 63,70 | 63,95 | 61,50 | 62,15 | -3,42% | 321.750,00 |
| 29.01.2020 | 62,75 | 65,05 | 62,60 | 64,35 | 0,86% | 190.177,00 |
| 28.01.2020 | 64,45 | 64,90 | 63,25 | 63,80 | -0,70% | 279.174,00 |
| 27.01.2020 | 65,00 | 65,80 | 63,65 | 64,25 | -3,02% | 244.198,00 |
| 24.01.2020 | 65,45 | 66,65 | 65,45 | 66,25 | 1,92% | 294.671,00 |
| 23.01.2020 | 66,30 | 66,35 | 63,05 | 65,00 | -4,97% | 581.503,00 |
| 22.01.2020 | 67,00 | 68,80 | 66,85 | 68,40 | 0,29% | 267.891,00 |
| 21.01.2020 | 67,80 | 68,20 | 66,90 | 68,20 | 0,15% | 264.997,00 |
| 20.01.2020 | 68,80 | 69,05 | 67,80 | 68,10 | -0,22% | 147.635,00 |
| 17.01.2020 | 67,40 | 68,70 | 67,10 | 68,25 | 1,87% | 232.522,00 |
| 16.01.2020 | 67,00 | 67,40 | 66,55 | 67,00 | 0,07% | 171.323,00 |
| 15.01.2020 | 67,00 | 67,60 | 66,10 | 66,95 | 0,00% | 241.318,00 |
| 14.01.2020 | 66,95 | 67,05 | 66,15 | 66,95 | 0,00% | 265.882,00 |
| 13.01.2020 | 66,50 | 67,10 | 66,25 | 66,95 | 1,13% | 223.565,00 |
| 10.01.2020 | 65,80 | 66,90 | 65,60 | 66,20 | 1,69% | 246.346,00 |
| 09.01.2020 | 63,85 | 65,20 | 63,60 | 65,10 | 3,09% | 247.953,00 |
| 08.01.2020 | 61,50 | 63,15 | 61,00 | 63,15 | 2,43% | 217.998,00 |
| 07.01.2020 | 61,55 | 61,95 | 60,75 | 61,65 | 0,57% | 183.365,00 |
| 06.01.2020 | 60,75 | 61,40 | 60,45 | 61,30 | -0,49% | 205.427,00 |
| 03.01.2020 | 61,10 | 61,65 | 60,30 | 61,60 | 0,41% | 190.834,00 |
| 02.01.2020 | 58,75 | 61,90 | 58,55 | 61,35 | 4,34% | 247.790,00 |
| 30.12.2019 | 59,30 | 59,70 | 58,80 | 58,80 | -1,18% | 71.226,00 |
| 27.12.2019 | 60,10 | 60,50 | 59,10 | 59,50 | -0,42% | 98.817,00 |
| 23.12.2019 | 59,30 | 60,10 | 59,25 | 59,75 | 0,67% | 134.007,00 |
| 20.12.2019 | 59,30 | 59,75 | 58,95 | 59,35 | 0,25% | 267.513,00 |
| 19.12.2019 | 58,80 | 59,60 | 58,80 | 59,20 | 0,00% | 219.788,00 |
| 18.12.2019 | 58,55 | 59,20 | 57,80 | 59,20 | 0,51% | 190.977,00 |
| 17.12.2019 | 59,60 | 59,75 | 58,40 | 58,90 | -1,42% | 157.935,00 |
| 16.12.2019 | 58,45 | 59,80 | 58,45 | 59,75 | 2,58% | 244.898,00 |
| 13.12.2019 | 57,20 | 58,45 | 57,00 | 58,25 | 3,01% | 389.194,00 |
| 12.12.2019 | 56,05 | 56,70 | 55,65 | 56,55 | 1,16% | 181.916,00 |
| 11.12.2019 | 55,55 | 55,95 | 55,15 | 55,90 | 0,54% | 168.170,00 |
| 10.12.2019 | 55,25 | 55,95 | 54,90 | 55,60 | 0,36% | 215.103,00 |
| 09.12.2019 | 55,55 | 55,65 | 54,55 | 55,40 | -0,27% | 183.147,00 |
| 06.12.2019 | 54,25 | 55,95 | 54,25 | 55,55 | 2,59% | 256.012,00 |
| 05.12.2019 | 54,00 | 54,30 | 53,35 | 54,15 | 0,19% | 118.666,00 |
| 04.12.2019 | 53,10 | 54,45 | 52,95 | 54,05 | 2,76% | 233.195,00 |
| 03.12.2019 | 52,60 | 53,60 | 52,35 | 52,60 | 0,29% | 157.452,00 |
| 02.12.2019 | 53,55 | 53,80 | 52,30 | 52,45 | -2,24% | 164.502,00 |
| 29.11.2019 | 53,60 | 54,20 | 53,15 | 53,65 | -0,09% | 193.640,00 |
| 28.11.2019 | 54,35 | 54,35 | 53,40 | 53,70 | -1,29% | 95.188,00 |
| 27.11.2019 | 53,65 | 54,40 | 53,25 | 54,40 | 2,26% | 324.580,00 |
| 26.11.2019 | 53,65 | 53,85 | 53,10 | 53,20 | 0,09% | 394.588,00 |
| 25.11.2019 | 54,35 | 54,65 | 52,65 | 53,15 | -1,39% | 247.809,00 |
| 22.11.2019 | 54,55 | 54,80 | 53,65 | 53,90 | -1,55% | 198.845,00 |
| 21.11.2019 | 54,15 | 54,80 | 53,30 | 54,75 | 0,64% | 199.071,00 |
| 20.11.2019 | 53,55 | 54,55 | 53,50 | 54,40 | 0,74% | 101.452,00 |
| 19.11.2019 | 54,25 | 54,80 | 53,80 | 54,00 | 0,00% | 142.495,00 |
| 18.11.2019 | 53,20 | 54,10 | 53,15 | 54,00 | 1,60% | 152.469,00 |
| 15.11.2019 | 53,50 | 53,50 | 52,25 | 53,15 | 0,85% | 141.960,00 |