Börse:
56,510€
-0,37%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
56,300€
Ask:
56,720€
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2021 | 56,80 | 57,14 | 55,70 | 56,70 | 0,07% | - |
| 17.05.2021 | 57,54 | 57,84 | 56,62 | 56,66 | -1,25% | 113.316,00 |
| 14.05.2021 | 57,20 | 57,38 | 56,24 | 57,38 | 1,38% | 124.978,00 |
| 13.05.2021 | 55,96 | 57,52 | 55,48 | 56,60 | 0,39% | 113.627,00 |
| 12.05.2021 | 56,82 | 57,52 | 55,80 | 56,38 | 0,89% | 238.218,00 |
| 11.05.2021 | 56,20 | 56,22 | 54,64 | 55,88 | -1,72% | 175.901,00 |
| 10.05.2021 | 57,36 | 57,68 | 56,52 | 56,86 | -1,90% | 97.516,00 |
| 07.05.2021 | 57,38 | 58,16 | 56,80 | 57,96 | 1,26% | 137.153,00 |
| 06.05.2021 | 58,62 | 58,62 | 56,92 | 57,24 | -2,42% | 174.297,00 |
| 05.05.2021 | 58,54 | 59,36 | 58,22 | 58,66 | 0,62% | 127.649,00 |
| 04.05.2021 | 61,98 | 62,12 | 58,26 | 58,30 | -5,85% | 207.593,00 |
| 03.05.2021 | 62,16 | 63,16 | 61,82 | 61,92 | -0,13% | 141.969,00 |
| 30.04.2021 | 62,74 | 63,56 | 61,04 | 62,00 | 1,81% | 279.780,00 |
| 29.04.2021 | 60,62 | 64,88 | 60,34 | 60,90 | 1,50% | 526.901,00 |
| 28.04.2021 | 59,86 | 60,44 | 59,12 | 60,00 | 0,30% | 178.497,00 |
| 27.04.2021 | 59,98 | 60,32 | 59,42 | 59,82 | -0,23% | 152.812,00 |
| 26.04.2021 | 59,18 | 59,96 | 58,88 | 59,96 | 1,59% | 126.515,00 |
| 23.04.2021 | 58,90 | 59,02 | 57,98 | 59,02 | -0,14% | 131.354,00 |
| 22.04.2021 | 59,00 | 59,40 | 58,42 | 59,10 | 0,34% | 338.738,00 |
| 21.04.2021 | 59,14 | 59,36 | 58,20 | 58,90 | -0,03% | 111.181,00 |
| 20.04.2021 | 59,72 | 59,84 | 58,68 | 58,92 | -1,31% | 94.062,00 |
| 19.04.2021 | 59,72 | 60,02 | 59,50 | 59,70 | 0,10% | 139.627,00 |
| 16.04.2021 | 59,84 | 60,18 | 59,42 | 59,64 | -0,40% | 117.866,00 |
| 15.04.2021 | 59,00 | 60,14 | 58,92 | 59,88 | 1,56% | 126.359,00 |
| 14.04.2021 | 59,16 | 59,96 | 58,96 | 58,96 | -0,07% | 142.591,00 |
| 13.04.2021 | 57,88 | 59,36 | 57,68 | 59,00 | 1,90% | 107.367,00 |
| 12.04.2021 | 59,24 | 59,80 | 57,70 | 57,90 | -0,14% | 173.806,00 |
| 09.04.2021 | 57,50 | 58,18 | 57,18 | 57,98 | 0,80% | 125.468,00 |
| 08.04.2021 | 56,86 | 57,96 | 56,62 | 57,52 | 1,88% | 138.248,00 |
| 07.04.2021 | 56,60 | 56,78 | 55,78 | 56,46 | -0,32% | 122.828,00 |
| 06.04.2021 | 57,48 | 57,48 | 56,02 | 56,64 | 0,25% | 160.861,00 |
| 01.04.2021 | 54,66 | 56,70 | 54,64 | 56,50 | 3,86% | 183.447,00 |
| 31.03.2021 | 53,80 | 54,40 | 53,20 | 54,40 | 0,74% | 230.959,00 |
| 30.03.2021 | 54,25 | 54,65 | 53,50 | 54,00 | -0,37% | 227.923,00 |
| 29.03.2021 | 55,35 | 55,95 | 54,05 | 54,20 | -1,63% | 178.770,00 |
| 26.03.2021 | 54,45 | 55,55 | 54,15 | 55,10 | 1,75% | 214.999,00 |
| 25.03.2021 | 54,35 | 54,75 | 53,70 | 54,15 | -0,64% | 250.239,00 |
| 24.03.2021 | 56,85 | 57,45 | 54,50 | 54,50 | -4,05% | 250.028,00 |
| 23.03.2021 | 55,00 | 58,15 | 55,00 | 56,80 | 3,93% | 584.046,00 |
| 22.03.2021 | 52,65 | 54,70 | 52,40 | 54,65 | 2,44% | 351.090,00 |
| 19.03.2021 | 51,65 | 53,35 | 51,55 | 53,35 | 2,30% | 624.589,00 |
| 18.03.2021 | 52,45 | 52,65 | 51,45 | 52,15 | 0,48% | 226.815,00 |
| 17.03.2021 | 52,15 | 52,35 | 51,35 | 51,90 | -0,86% | 178.071,00 |
| 16.03.2021 | 51,80 | 53,05 | 51,80 | 52,35 | 1,45% | 140.080,00 |
| 15.03.2021 | 51,50 | 52,15 | 51,10 | 51,60 | -0,19% | 160.444,00 |
| 12.03.2021 | 52,40 | 52,40 | 51,30 | 51,70 | -1,62% | 125.046,00 |
| 11.03.2021 | 51,80 | 53,10 | 51,60 | 52,55 | 1,84% | 164.753,00 |
| 10.03.2021 | 52,90 | 52,95 | 51,60 | 51,60 | -2,18% | 213.821,00 |
| 09.03.2021 | 51,75 | 53,60 | 51,20 | 52,75 | 1,54% | 215.092,00 |
| 08.03.2021 | 51,70 | 52,20 | 51,20 | 51,95 | 1,07% | 252.117,00 |
| 05.03.2021 | 51,80 | 52,15 | 51,15 | 51,40 | -1,72% | 244.662,00 |
| 04.03.2021 | 52,15 | 52,65 | 50,95 | 52,30 | -0,38% | 265.057,00 |
| 03.03.2021 | 54,05 | 54,20 | 52,20 | 52,50 | -2,42% | 193.242,00 |
| 02.03.2021 | 53,05 | 54,05 | 52,85 | 53,80 | 1,03% | 156.907,00 |
| 01.03.2021 | 52,70 | 53,70 | 52,45 | 53,25 | 2,11% | 216.670,00 |
| 26.02.2021 | 52,20 | 53,05 | 51,40 | 52,15 | -1,60% | 293.055,00 |
| 25.02.2021 | 53,50 | 53,60 | 52,75 | 53,00 | 0,00% | 251.385,00 |
| 24.02.2021 | 53,70 | 54,55 | 52,75 | 53,00 | -0,93% | 341.148,00 |
| 23.02.2021 | 53,85 | 53,95 | 51,70 | 53,50 | -0,56% | 346.491,00 |
| 22.02.2021 | 55,30 | 55,35 | 53,80 | 53,80 | -3,06% | 260.285,00 |
| 19.02.2021 | 56,15 | 56,40 | 55,05 | 55,50 | -0,63% | 301.058,00 |
| 18.02.2021 | 56,15 | 56,65 | 55,60 | 55,85 | -0,71% | 279.204,00 |
| 17.02.2021 | 57,40 | 57,50 | 55,85 | 56,25 | -2,51% | 330.494,00 |
| 16.02.2021 | 57,30 | 58,30 | 56,25 | 57,70 | 0,79% | 533.951,00 |
| 15.02.2021 | 58,00 | 58,35 | 56,70 | 57,25 | -1,29% | 422.125,00 |
| 12.02.2021 | 58,45 | 59,15 | 57,80 | 58,00 | -1,61% | 214.249,00 |
| 11.02.2021 | 57,80 | 59,25 | 57,60 | 58,95 | 2,08% | 186.638,00 |
| 10.02.2021 | 59,30 | 59,55 | 57,30 | 57,75 | -2,28% | 187.880,00 |
| 09.02.2021 | 58,60 | 59,35 | 58,35 | 59,10 | 0,60% | 157.986,00 |
| 08.02.2021 | 59,60 | 59,85 | 57,95 | 58,75 | -1,01% | 198.365,00 |
| 05.02.2021 | 59,20 | 59,95 | 58,80 | 59,35 | 0,85% | 212.253,00 |
| 04.02.2021 | 58,80 | 59,20 | 58,05 | 58,85 | 0,68% | 233.008,00 |
| 03.02.2021 | 59,90 | 60,10 | 57,50 | 58,45 | -4,18% | 311.761,00 |
| 02.02.2021 | 60,95 | 61,45 | 59,85 | 61,00 | 3,39% | 258.006,00 |
| 01.02.2021 | 58,50 | 59,10 | 58,10 | 59,00 | 1,37% | 175.012,00 |
| 29.01.2021 | 56,80 | 58,55 | 56,80 | 58,20 | 2,11% | 295.848,00 |
| 28.01.2021 | 58,80 | 58,80 | 55,15 | 57,00 | -6,02% | 414.927,00 |
| 27.01.2021 | 61,00 | 61,55 | 58,95 | 60,65 | -0,90% | 271.140,00 |
| 26.01.2021 | 59,90 | 61,60 | 59,80 | 61,20 | 1,66% | 216.573,00 |
| 25.01.2021 | 60,90 | 61,20 | 59,95 | 60,20 | -0,41% | 193.732,00 |
| 22.01.2021 | 60,65 | 61,10 | 59,50 | 60,45 | -0,90% | 262.806,00 |
| 21.01.2021 | 59,55 | 61,00 | 59,55 | 61,00 | 3,04% | 205.963,00 |
| 20.01.2021 | 59,85 | 60,70 | 58,20 | 59,20 | -0,67% | 280.689,00 |
| 19.01.2021 | 55,60 | 60,20 | 55,60 | 59,60 | 7,48% | 494.518,00 |
| 18.01.2021 | 55,85 | 56,50 | 54,50 | 55,45 | -1,25% | 278.516,00 |
| 15.01.2021 | 56,90 | 57,30 | 55,95 | 56,15 | -1,66% | 212.425,00 |
| 14.01.2021 | 58,40 | 58,40 | 57,05 | 57,10 | -1,21% | 208.177,00 |
| 13.01.2021 | 57,70 | 58,55 | 57,15 | 57,80 | 0,17% | 271.120,00 |
| 12.01.2021 | 58,00 | 58,20 | 56,95 | 57,70 | -0,60% | 272.274,00 |
| 11.01.2021 | 58,00 | 59,25 | 57,55 | 58,05 | -1,02% | 232.582,00 |
| 08.01.2021 | 59,50 | 60,30 | 57,65 | 58,65 | -0,85% | 396.358,00 |
| 07.01.2021 | 59,85 | 59,85 | 58,95 | 59,15 | -0,67% | 301.979,00 |
| 06.01.2021 | 60,90 | 61,00 | 59,00 | 59,55 | -1,98% | 373.369,00 |
| 05.01.2021 | 58,40 | 60,95 | 58,40 | 60,75 | 3,14% | 307.004,00 |
| 04.01.2021 | 61,85 | 62,00 | 58,50 | 58,90 | -2,48% | 373.805,00 |
| 30.12.2020 | 61,55 | 61,95 | 60,40 | 60,40 | -1,63% | 147.830,00 |
| 29.12.2020 | 61,30 | 63,40 | 61,25 | 61,40 | 0,74% | 171.127,00 |
| 28.12.2020 | 61,60 | 62,00 | 60,40 | 60,95 | -0,33% | 101.111,00 |
| 23.12.2020 | 61,30 | 61,85 | 60,80 | 61,15 | 0,00% | 113.380,00 |
| 22.12.2020 | 60,65 | 61,70 | 60,40 | 61,15 | 1,24% | 134.253,00 |