Börse:
58,250€
3,01%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
58,100€
Ask:
58,400€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2019 | 53,40 | 54,00 | 52,30 | 52,70 | 0,09% | 199.870,00 |
| 13.11.2019 | 52,70 | 53,00 | 51,70 | 52,65 | 0,10% | 136.113,00 |
| 12.11.2019 | 53,50 | 53,65 | 52,55 | 52,60 | -0,85% | 220.731,00 |
| 11.11.2019 | 52,50 | 53,55 | 52,10 | 53,05 | 1,34% | 199.108,00 |
| 08.11.2019 | 52,35 | 52,80 | 51,75 | 52,35 | 0,00% | 186.925,00 |
| 07.11.2019 | 51,70 | 52,65 | 50,90 | 52,35 | 1,95% | 257.664,00 |
| 06.11.2019 | 51,35 | 51,75 | 50,90 | 51,35 | 0,49% | 172.172,00 |
| 05.11.2019 | 50,15 | 51,45 | 49,26 | 51,10 | 1,69% | 214.439,00 |
| 04.11.2019 | 49,24 | 50,25 | 48,12 | 50,25 | 2,97% | 284.176,00 |
| 01.11.2019 | 46,02 | 49,02 | 45,72 | 48,80 | 7,02% | 318.563,00 |
| 31.10.2019 | 48,20 | 51,95 | 44,70 | 45,60 | -2,23% | 712.585,00 |
| 30.10.2019 | 46,74 | 46,82 | 46,04 | 46,64 | -1,06% | 272.868,00 |
| 29.10.2019 | 47,00 | 47,28 | 46,50 | 47,14 | 0,30% | 205.961,00 |
| 28.10.2019 | 45,72 | 47,08 | 45,52 | 47,00 | 2,98% | 217.315,00 |
| 25.10.2019 | 45,34 | 46,04 | 45,12 | 45,64 | 0,48% | 161.540,00 |
| 24.10.2019 | 44,58 | 45,68 | 43,96 | 45,42 | 2,67% | 199.475,00 |
| 23.10.2019 | 44,14 | 45,64 | 43,30 | 44,24 | 0,23% | 382.964,00 |
| 22.10.2019 | 47,46 | 48,14 | 43,68 | 44,14 | -6,56% | 495.257,00 |
| 21.10.2019 | 47,02 | 47,38 | 46,14 | 47,24 | 0,98% | 161.156,00 |
| 18.10.2019 | 49,00 | 49,04 | 46,74 | 46,78 | -3,78% | 262.977,00 |
| 17.10.2019 | 48,82 | 49,30 | 48,20 | 48,62 | -0,21% | 169.354,00 |
| 16.10.2019 | 48,52 | 49,34 | 48,30 | 48,72 | 1,42% | 263.574,00 |
| 15.10.2019 | 46,86 | 48,80 | 46,84 | 48,04 | 3,89% | 241.572,00 |
| 14.10.2019 | 46,08 | 47,34 | 45,54 | 46,24 | 0,22% | 149.173,00 |
| 11.10.2019 | 44,58 | 46,30 | 44,58 | 46,14 | 3,13% | 198.215,00 |
| 10.10.2019 | 44,72 | 44,84 | 43,42 | 44,74 | -0,09% | 301.514,00 |
| 09.10.2019 | 44,12 | 45,02 | 43,78 | 44,78 | 1,04% | 104.442,00 |
| 08.10.2019 | 45,34 | 45,64 | 44,26 | 44,32 | -1,73% | 109.009,00 |
| 07.10.2019 | 45,74 | 46,28 | 44,30 | 45,10 | -1,40% | 174.881,00 |
| 04.10.2019 | 43,46 | 45,98 | 43,28 | 45,74 | 5,25% | 282.053,00 |
| 02.10.2019 | 45,92 | 45,92 | 43,46 | 43,46 | -6,05% | 222.838,00 |
| 01.10.2019 | 47,14 | 48,96 | 46,12 | 46,26 | -1,20% | 254.591,00 |
| 30.09.2019 | 46,42 | 46,86 | 45,92 | 46,82 | 0,09% | 171.401,00 |
| 27.09.2019 | 46,88 | 46,90 | 45,96 | 46,78 | 0,21% | 132.358,00 |
| 26.09.2019 | 45,68 | 47,12 | 45,66 | 46,68 | 2,55% | 148.110,00 |
| 25.09.2019 | 45,76 | 45,94 | 45,14 | 45,52 | -0,70% | 240.285,00 |
| 24.09.2019 | 45,40 | 46,16 | 45,06 | 45,84 | 1,78% | 142.983,00 |
| 23.09.2019 | 45,90 | 46,12 | 45,04 | 45,04 | -2,68% | 141.816,00 |
| 20.09.2019 | 47,10 | 47,40 | 45,98 | 46,28 | -1,57% | 818.657,00 |
| 19.09.2019 | 46,56 | 47,36 | 46,52 | 47,02 | 0,90% | 124.772,00 |
| 18.09.2019 | 47,64 | 47,80 | 46,38 | 46,60 | -1,73% | 147.077,00 |
| 17.09.2019 | 46,10 | 47,50 | 46,10 | 47,42 | 2,37% | 215.480,00 |
| 16.09.2019 | 45,88 | 46,52 | 45,58 | 46,32 | 0,13% | 138.332,00 |
| 13.09.2019 | 45,98 | 46,68 | 45,78 | 46,26 | 0,87% | 147.795,00 |
| 12.09.2019 | 45,14 | 46,10 | 44,38 | 45,86 | 0,75% | 254.259,00 |
| 11.09.2019 | 44,48 | 46,02 | 44,44 | 45,52 | 2,57% | 305.981,00 |
| 10.09.2019 | 45,90 | 45,90 | 43,20 | 44,38 | -3,14% | 352.880,00 |
| 09.09.2019 | 46,84 | 47,06 | 45,82 | 45,82 | -2,30% | 186.728,00 |
| 06.09.2019 | 46,94 | 47,32 | 46,66 | 46,90 | 0,00% | 102.793,00 |
| 05.09.2019 | 47,64 | 47,64 | 46,50 | 46,90 | 0,26% | 120.791,00 |
| 04.09.2019 | 46,68 | 47,66 | 46,52 | 46,78 | 0,65% | 140.903,00 |
| 03.09.2019 | 46,48 | 47,10 | 46,18 | 46,48 | -0,39% | 202.882,00 |
| 02.09.2019 | 48,10 | 48,26 | 46,06 | 46,66 | -3,15% | 353.152,00 |
| 30.08.2019 | 47,20 | 48,58 | 47,20 | 48,18 | 2,38% | 164.069,00 |
| 29.08.2019 | 46,60 | 47,38 | 46,30 | 47,06 | 0,68% | 123.394,00 |
| 28.08.2019 | 47,96 | 47,96 | 45,60 | 46,74 | -3,15% | 351.248,00 |
| 27.08.2019 | 47,20 | 48,52 | 47,14 | 48,26 | 1,86% | 158.639,00 |
| 26.08.2019 | 48,00 | 48,64 | 47,16 | 47,38 | -2,35% | 202.905,00 |
| 23.08.2019 | 49,00 | 50,15 | 48,52 | 48,52 | -0,41% | 195.908,00 |
| 22.08.2019 | 49,70 | 49,72 | 48,70 | 48,72 | -1,69% | 365.583,00 |
| 21.08.2019 | 47,20 | 49,56 | 47,20 | 49,56 | 4,73% | 245.204,00 |
| 20.08.2019 | 47,72 | 48,18 | 47,22 | 47,32 | -0,34% | 206.381,00 |
| 19.08.2019 | 47,00 | 47,84 | 47,00 | 47,48 | 1,41% | 100.578,00 |
| 16.08.2019 | 46,30 | 46,90 | 46,18 | 46,82 | 1,56% | 198.284,00 |
| 15.08.2019 | 46,30 | 46,68 | 44,64 | 46,10 | -0,30% | 277.924,00 |
| 14.08.2019 | 47,90 | 47,90 | 46,14 | 46,24 | -3,14% | 226.008,00 |
| 13.08.2019 | 47,20 | 48,40 | 46,66 | 47,74 | 1,36% | 250.191,00 |
| 12.08.2019 | 48,44 | 49,00 | 47,06 | 47,10 | -2,36% | 201.895,00 |
| 09.08.2019 | 48,88 | 49,50 | 48,04 | 48,24 | -1,19% | 229.970,00 |
| 08.08.2019 | 48,00 | 48,90 | 47,72 | 48,82 | 3,52% | 282.243,00 |
| 07.08.2019 | 47,28 | 47,40 | 46,52 | 47,16 | 1,42% | 270.639,00 |
| 06.08.2019 | 45,90 | 47,30 | 45,80 | 46,50 | 1,13% | 228.261,00 |
| 05.08.2019 | 47,98 | 48,00 | 45,96 | 45,98 | -6,01% | 353.478,00 |
| 02.08.2019 | 50,95 | 51,25 | 48,92 | 48,92 | -5,10% | 233.484,00 |
| 01.08.2019 | 50,90 | 51,75 | 50,45 | 51,55 | 1,18% | 191.412,00 |
| 31.07.2019 | 50,40 | 51,50 | 49,84 | 50,95 | 0,69% | 201.348,00 |
| 30.07.2019 | 52,65 | 52,65 | 50,15 | 50,60 | -3,44% | 236.890,00 |
| 29.07.2019 | 52,95 | 53,45 | 52,20 | 52,40 | -1,04% | 141.778,00 |
| 26.07.2019 | 54,00 | 54,30 | 52,15 | 52,95 | -0,94% | 282.837,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen