Börse:
62,575€
0,36%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
62,400€
Ask:
62,750€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 61,98 | 62,90 | 60,90 | 62,65 | 0,48% | - |
| 11.08.2020 | 61,10 | 62,70 | 61,10 | 62,35 | 2,30% | 201.699,00 |
| 10.08.2020 | 63,25 | 63,50 | 60,70 | 60,95 | -3,25% | 148.590,00 |
| 07.08.2020 | 60,65 | 63,15 | 60,60 | 63,00 | 3,62% | 176.530,00 |
| 06.08.2020 | 62,00 | 62,35 | 60,65 | 60,80 | -1,46% | 200.476,00 |
| 05.08.2020 | 62,25 | 62,35 | 60,95 | 61,70 | -0,24% | 186.219,00 |
| 04.08.2020 | 65,00 | 65,25 | 60,40 | 61,85 | -4,11% | 282.783,00 |
| 03.08.2020 | 62,40 | 65,80 | 62,30 | 64,50 | 3,37% | 191.307,00 |
| 31.07.2020 | 61,35 | 64,20 | 61,35 | 62,40 | 4,35% | 310.011,00 |
| 30.07.2020 | 63,35 | 63,35 | 59,10 | 59,80 | -5,30% | 284.931,00 |
| 29.07.2020 | 63,55 | 64,40 | 62,85 | 63,15 | -0,79% | 203.851,00 |
| 28.07.2020 | 64,30 | 65,35 | 63,05 | 63,65 | -0,16% | 205.960,00 |
| 27.07.2020 | 63,30 | 64,75 | 62,65 | 63,75 | 0,87% | 226.136,00 |
| 24.07.2020 | 62,60 | 64,75 | 62,05 | 63,20 | -2,17% | 383.834,00 |
| 23.07.2020 | 64,95 | 65,10 | 64,20 | 64,60 | -0,54% | 99.330,00 |
| 22.07.2020 | 64,60 | 65,70 | 64,55 | 64,95 | 0,54% | 150.473,00 |
| 21.07.2020 | 64,20 | 65,50 | 64,20 | 64,60 | 1,57% | 218.505,00 |
| 20.07.2020 | 62,45 | 63,90 | 61,95 | 63,60 | 1,84% | 128.786,00 |
| 17.07.2020 | 62,25 | 62,60 | 61,95 | 62,45 | 0,48% | 146.799,00 |
| 16.07.2020 | 62,10 | 62,65 | 60,80 | 62,15 | -0,72% | 223.627,00 |
| 15.07.2020 | 60,80 | 63,55 | 60,65 | 62,60 | 4,42% | 225.849,00 |
| 14.07.2020 | 62,35 | 62,65 | 59,15 | 59,95 | -6,25% | 294.779,00 |
| 13.07.2020 | 64,05 | 64,25 | 63,20 | 63,95 | 0,79% | 117.240,00 |
| 10.07.2020 | 63,95 | 64,25 | 63,30 | 63,45 | -0,16% | 184.148,00 |
| 09.07.2020 | 64,40 | 65,80 | 63,25 | 63,55 | 0,71% | 219.894,00 |
| 08.07.2020 | 62,35 | 63,45 | 62,20 | 63,10 | 0,64% | 140.021,00 |
| 07.07.2020 | 63,25 | 63,50 | 61,55 | 62,70 | -2,18% | 199.897,00 |
| 06.07.2020 | 64,50 | 64,90 | 62,65 | 64,10 | 1,91% | 164.728,00 |
| 03.07.2020 | 63,65 | 64,20 | 62,35 | 62,90 | -1,02% | 116.984,00 |
| 02.07.2020 | 61,80 | 63,55 | 60,85 | 63,55 | 3,76% | 234.358,00 |
| 01.07.2020 | 61,25 | 61,85 | 60,05 | 61,25 | 0,08% | 285.005,00 |
| 30.06.2020 | 59,55 | 61,25 | 59,15 | 61,20 | 3,47% | 337.187,00 |
| 29.06.2020 | 61,25 | 62,30 | 58,80 | 59,15 | -3,82% | 342.873,00 |
| 26.06.2020 | 61,05 | 62,85 | 61,00 | 61,50 | 1,15% | 215.788,00 |
| 25.06.2020 | 60,05 | 61,15 | 59,35 | 60,80 | 0,83% | 194.744,00 |
| 24.06.2020 | 61,70 | 62,15 | 60,30 | 60,30 | -2,35% | 146.844,00 |
| 23.06.2020 | 62,00 | 62,50 | 61,15 | 61,75 | 0,41% | 192.109,00 |
| 22.06.2020 | 62,05 | 62,45 | 61,35 | 61,50 | -2,23% | 165.245,00 |
| 19.06.2020 | 61,70 | 63,15 | 61,00 | 62,90 | 2,78% | 469.570,00 |
| 18.06.2020 | 62,10 | 63,05 | 60,75 | 61,20 | -1,53% | 193.106,00 |
| 17.06.2020 | 61,50 | 62,65 | 60,75 | 62,15 | 1,06% | 449.578,00 |
| 16.06.2020 | 62,40 | 62,40 | 60,70 | 61,50 | 2,33% | 295.631,00 |
| 15.06.2020 | 58,70 | 60,10 | 57,75 | 60,10 | 0,25% | 218.113,00 |
| 12.06.2020 | 58,85 | 61,55 | 58,40 | 59,95 | -0,91% | 278.246,00 |
| 11.06.2020 | 60,25 | 61,45 | 59,40 | 60,50 | -1,22% | 357.180,00 |
| 10.06.2020 | 61,70 | 62,65 | 60,25 | 61,25 | -0,57% | 375.668,00 |
| 09.06.2020 | 62,55 | 63,25 | 61,15 | 61,60 | -1,52% | 346.593,00 |
| 08.06.2020 | 65,05 | 65,90 | 62,20 | 62,55 | -5,08% | 437.122,00 |
| 05.06.2020 | 67,80 | 67,80 | 65,40 | 65,90 | -2,51% | 412.451,00 |
| 04.06.2020 | 70,00 | 70,35 | 67,00 | 67,60 | -3,98% | 344.156,00 |
| 03.06.2020 | 71,00 | 71,85 | 69,65 | 70,40 | 0,14% | 353.307,00 |
| 02.06.2020 | 72,80 | 74,35 | 70,00 | 70,30 | -0,85% | 525.960,00 |
| 29.05.2020 | 68,80 | 72,30 | 68,60 | 70,90 | 2,46% | 4.067.720,00 |
| 28.05.2020 | 65,00 | 69,25 | 64,85 | 69,20 | 7,87% | 708.333,00 |
| 27.05.2020 | 67,20 | 67,35 | 63,50 | 64,15 | -4,18% | 448.802,00 |
| 26.05.2020 | 68,00 | 68,80 | 66,65 | 66,95 | -0,07% | 241.395,00 |
| 25.05.2020 | 66,45 | 67,70 | 66,20 | 67,00 | 1,21% | 163.934,00 |
| 22.05.2020 | 64,35 | 66,20 | 64,30 | 66,20 | 1,69% | 192.479,00 |
| 21.05.2020 | 65,30 | 66,25 | 64,85 | 65,10 | -1,06% | 168.238,00 |
| 20.05.2020 | 65,00 | 66,00 | 64,60 | 65,80 | 0,77% | 212.355,00 |
| 19.05.2020 | 64,65 | 65,45 | 63,70 | 65,30 | 2,03% | 318.366,00 |
| 18.05.2020 | 63,05 | 64,45 | 62,80 | 64,00 | 3,90% | 236.200,00 |
| 15.05.2020 | 61,85 | 62,65 | 61,05 | 61,60 | 0,90% | 253.472,00 |
| 14.05.2020 | 62,55 | 63,40 | 60,55 | 61,05 | -4,24% | 361.277,00 |
| 13.05.2020 | 62,65 | 64,45 | 62,25 | 63,75 | 0,71% | 333.084,00 |
| 12.05.2020 | 63,15 | 64,25 | 62,75 | 63,30 | 0,00% | 294.892,00 |
| 11.05.2020 | 64,30 | 64,60 | 62,25 | 63,30 | -0,94% | 347.875,00 |
| 08.05.2020 | 63,40 | 64,55 | 62,75 | 63,90 | 1,43% | 208.452,00 |
| 07.05.2020 | 60,60 | 63,45 | 60,60 | 63,00 | 4,13% | 309.336,00 |
| 06.05.2020 | 59,45 | 60,70 | 59,05 | 60,50 | 1,85% | 284.869,00 |
| 05.05.2020 | 58,45 | 59,50 | 57,10 | 59,40 | 2,95% | 289.386,00 |
| 04.05.2020 | 55,50 | 57,85 | 54,90 | 57,70 | 0,35% | 296.957,00 |
| 30.04.2020 | 56,80 | 57,75 | 55,50 | 57,50 | 2,50% | 286.457,00 |
| 29.04.2020 | 54,00 | 56,15 | 53,35 | 56,10 | 3,79% | 282.847,00 |
| 28.04.2020 | 54,85 | 55,45 | 53,75 | 54,05 | -1,19% | 229.624,00 |
| 27.04.2020 | 53,65 | 55,85 | 53,20 | 54,70 | 3,80% | 281.512,00 |
| 24.04.2020 | 54,00 | 54,05 | 52,45 | 52,70 | -4,53% | 482.070,00 |
| 23.04.2020 | 56,80 | 57,15 | 54,75 | 55,20 | -2,30% | 219.624,00 |
| 22.04.2020 | 56,45 | 57,30 | 54,85 | 56,50 | 1,25% | 244.262,00 |
| 21.04.2020 | 57,45 | 57,45 | 55,35 | 55,80 | -4,29% | 371.589,00 |
| 20.04.2020 | 57,65 | 58,40 | 56,95 | 58,30 | 2,55% | 292.760,00 |
| 17.04.2020 | 57,25 | 57,30 | 55,75 | 56,85 | 2,99% | 261.935,00 |
| 16.04.2020 | 55,00 | 56,95 | 54,55 | 55,20 | 1,47% | 282.818,00 |
| 15.04.2020 | 56,70 | 56,75 | 53,90 | 54,40 | -4,06% | 287.628,00 |
| 14.04.2020 | 56,00 | 57,20 | 55,20 | 56,70 | 4,04% | 279.827,00 |
| 09.04.2020 | 52,70 | 54,70 | 52,70 | 54,50 | 5,11% | 397.131,00 |
| 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 |