Börse:
52,175€
-1,56%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
52,150€
Ask:
52,200€
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,20 | 53,05 | 51,40 | 52,15 | -2,16% | 293.055,00 |
| 25.02.2021 | 53,60 | 53,60 | 52,75 | 53,30 | 0,57% | 176.294,00 |
| 24.02.2021 | 53,70 | 54,55 | 52,75 | 53,00 | -0,84% | 341.148,00 |
| 23.02.2021 | 53,85 | 53,95 | 51,70 | 53,45 | -0,65% | 313.958,00 |
| 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% | 328.786,00 |
| 16.02.2021 | 57,35 | 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 | 59,55 | 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 |
| 21.12.2020 | 59,80 | 60,40 | 59,20 | 60,40 | -0,58% | 195.616,00 |
| 18.12.2020 | 59,00 | 60,90 | 58,80 | 60,75 | 2,45% | 403.941,00 |
| 17.12.2020 | 59,25 | 59,80 | 58,80 | 59,30 | 0,76% | 133.443,00 |
| 16.12.2020 | 58,35 | 59,05 | 57,55 | 58,85 | 1,47% | 165.329,00 |
| 15.12.2020 | 57,50 | 58,65 | 56,80 | 58,00 | 1,58% | 209.607,00 |
| 14.12.2020 | 58,05 | 58,25 | 56,60 | 57,10 | -1,30% | 222.915,00 |
| 11.12.2020 | 57,65 | 58,40 | 57,20 | 57,85 | 0,61% | 175.026,00 |
| 10.12.2020 | 58,00 | 58,15 | 56,15 | 57,50 | -1,20% | 310.212,00 |
| 09.12.2020 | 58,00 | 58,65 | 57,25 | 58,20 | 1,13% | 319.561,00 |
| 08.12.2020 | 57,75 | 58,15 | 57,10 | 57,55 | -0,43% | 172.442,00 |
| 07.12.2020 | 57,35 | 58,15 | 56,90 | 57,80 | -0,26% | 232.331,00 |
| 04.12.2020 | 56,80 | 58,40 | 56,80 | 57,95 | 2,29% | 334.785,00 |
| 03.12.2020 | 59,50 | 60,40 | 56,40 | 56,65 | -4,63% | 476.659,00 |
| 02.12.2020 | 59,15 | 60,75 | 55,05 | 59,40 | -2,30% | 1.126.622,00 |
| 01.12.2020 | 67,45 | 67,85 | 60,50 | 60,80 | -8,30% | 562.257,00 |
| 30.11.2020 | 64,85 | 67,40 | 64,85 | 66,30 | 1,92% | 232.985,00 |
| 27.11.2020 | 65,00 | 65,40 | 64,45 | 65,05 | 0,77% | 116.587,00 |
| 26.11.2020 | 62,75 | 64,95 | 62,60 | 64,55 | 3,61% | 112.632,00 |
| 25.11.2020 | 61,65 | 62,55 | 60,45 | 62,30 | 0,97% | 185.640,00 |
| 24.11.2020 | 63,50 | 63,50 | 61,70 | 61,70 | -1,91% | 159.837,00 |
| 23.11.2020 | 65,50 | 65,90 | 62,90 | 62,90 | -3,53% | 163.911,00 |
| 20.11.2020 | 63,95 | 65,55 | 63,70 | 65,20 | 2,03% | 123.889,00 |
| 19.11.2020 | 63,00 | 64,10 | 62,70 | 63,90 | 1,11% | 152.912,00 |
| 18.11.2020 | 63,20 | 63,85 | 62,60 | 63,20 | 0,32% | 157.435,00 |
| 17.11.2020 | 63,15 | 64,05 | 62,85 | 63,00 | -0,71% | 100.526,00 |
| 16.11.2020 | 64,35 | 64,35 | 62,35 | 63,45 | -0,86% | 189.040,00 |
| 13.11.2020 | 64,70 | 65,20 | 63,70 | 64,00 | -1,08% | 238.951,00 |
| 12.11.2020 | 64,65 | 65,80 | 63,95 | 64,70 | -0,54% | 167.619,00 |
| 11.11.2020 | 62,80 | 65,35 | 62,50 | 65,05 | 4,33% | 138.789,00 |
| 10.11.2020 | 65,30 | 65,70 | 62,35 | 62,35 | -4,81% | 239.586,00 |
| 09.11.2020 | 68,75 | 69,20 | 65,25 | 65,50 | -1,50% | 232.815,00 |
| 06.11.2020 | 66,15 | 66,60 | 64,65 | 66,50 | 0,08% | 144.495,00 |
| 05.11.2020 | 64,60 | 66,85 | 64,35 | 66,45 | 4,15% | 249.395,00 |
| 04.11.2020 | 60,70 | 63,95 | 60,65 | 63,80 | 4,50% | 223.417,00 |
| 03.11.2020 | 60,40 | 61,30 | 59,40 | 61,05 | 1,67% | 159.194,00 |
| 02.11.2020 | 62,35 | 62,35 | 59,85 | 60,05 | -3,30% | 243.400,00 |
| 30.10.2020 | 63,25 | 64,00 | 61,45 | 62,10 | -2,97% | 287.590,00 |
| 29.10.2020 | 59,45 | 64,95 | 58,80 | 64,00 | 11,60% | 449.521,00 |
| 28.10.2020 | 57,40 | 57,85 | 56,15 | 57,35 | -1,46% | 235.833,00 |
| 27.10.2020 | 57,90 | 58,45 | 56,60 | 58,20 | 1,48% | 243.923,00 |
| 26.10.2020 | 58,55 | 59,95 | 56,95 | 57,35 | -4,66% | 237.047,00 |
| 23.10.2020 | 60,30 | 61,00 | 59,75 | 60,15 | -0,74% | 152.294,00 |
| 22.10.2020 | 61,00 | 61,10 | 59,30 | 60,60 | -1,54% | 182.636,00 |
| 21.10.2020 | 64,15 | 64,15 | 61,55 | 61,55 | -3,53% | 144.467,00 |
| 20.10.2020 | 63,35 | 64,40 | 63,35 | 63,80 | 0,79% | 193.022,00 |
| 19.10.2020 | 63,70 | 64,25 | 63,15 | 63,30 | -0,39% | 111.659,00 |
| 16.10.2020 | 63,85 | 64,50 | 62,95 | 63,55 | 0,08% | 126.587,00 |
| 15.10.2020 | 63,50 | 63,75 | 62,15 | 63,50 | -1,70% | 172.708,00 |
| 14.10.2020 | 64,85 | 65,95 | 64,60 | 64,60 | -0,62% | 126.487,00 |
| 13.10.2020 | 66,30 | 66,60 | 64,85 | 65,00 | -1,52% | 194.662,00 |
| 12.10.2020 | 64,80 | 66,10 | 64,20 | 66,00 | 2,25% | 139.522,00 |
| 09.10.2020 | 64,60 | 64,90 | 63,55 | 64,55 | 0,00% | 167.017,00 |
| 08.10.2020 | 63,30 | 65,45 | 62,40 | 64,55 | 7,05% | 206.861,00 |
| 07.10.2020 | 61,45 | 61,70 | 59,85 | 60,30 | -1,95% | 150.437,00 |
| 06.10.2020 | 63,00 | 63,45 | 61,40 | 61,50 | -1,99% | 143.852,00 |