81,150€
-5,53%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 84,10 | 84,10 | 81,85 | 81,85 | -4,71% | 8,00 |
| 17.04.2024 | 85,55 | 85,90 | 85,55 | 85,90 | 0,82% | - |
| 16.04.2024 | 84,65 | 85,20 | 84,65 | 85,20 | -2,07% | - |
| 15.04.2024 | 84,75 | 87,00 | 84,60 | 87,00 | 2,11% | 86,00 |
| 12.04.2024 | 87,05 | 87,25 | 85,20 | 85,20 | 0,12% | 12,00 |
| 11.04.2024 | 85,50 | 85,50 | 85,10 | 85,10 | -0,58% | 60,00 |
| 10.04.2024 | 86,80 | 86,80 | 85,00 | 85,60 | -1,67% | 760,00 |
| 09.04.2024 | 88,30 | 88,30 | 87,05 | 87,05 | -3,06% | 114,00 |
| 08.04.2024 | 89,30 | 89,80 | 89,30 | 89,80 | 2,86% | 90,00 |
| 05.04.2024 | 86,95 | 87,30 | 86,50 | 87,30 | -0,29% | - |
| 04.04.2024 | 88,15 | 88,15 | 87,55 | 87,55 | -0,96% | 72,00 |
| 03.04.2024 | 87,35 | 88,40 | 87,00 | 88,40 | 0,80% | 219,00 |
| 02.04.2024 | 91,40 | 91,65 | 87,70 | 87,70 | -4,19% | 196,00 |
| 28.03.2024 | 92,62 | 92,62 | 91,54 | 91,54 | -1,25% | 102,00 |
| 27.03.2024 | 92,16 | 92,70 | 91,66 | 92,70 | 0,22% | 1.124,00 |
| 26.03.2024 | 90,12 | 92,50 | 90,12 | 92,50 | 2,16% | 480,00 |
| 25.03.2024 | 89,64 | 90,54 | 89,42 | 90,54 | 0,60% | 121,00 |
| 22.03.2024 | 86,08 | 90,06 | 86,08 | 90,00 | 4,48% | 290,00 |
| 21.03.2024 | 85,36 | 86,14 | 82,80 | 86,14 | 0,09% | 1.390,00 |
| 20.03.2024 | 86,06 | 86,06 | 86,06 | 86,06 | 0,70% | - |
| 19.03.2024 | 85,04 | 85,46 | 84,48 | 85,46 | -0,30% | - |
| 18.03.2024 | 83,20 | 85,72 | 83,20 | 85,72 | 3,58% | - |
| 15.03.2024 | 85,62 | 86,74 | 82,76 | 82,76 | -4,90% | 337,00 |
| 14.03.2024 | 86,44 | 87,02 | 86,44 | 87,02 | -1,07% | 101,00 |
| 13.03.2024 | 87,84 | 88,10 | 87,84 | 87,96 | 1,08% | 750,00 |
| 12.03.2024 | 86,54 | 87,02 | 86,54 | 87,02 | 1,92% | 10,00 |
| 11.03.2024 | 87,02 | 87,02 | 84,00 | 85,38 | -2,91% | 50,00 |
| 08.03.2024 | 87,72 | 87,94 | 87,72 | 87,94 | 0,83% | 220,00 |
| 07.03.2024 | 87,06 | 87,22 | 87,06 | 87,22 | 0,02% | - |
| 06.03.2024 | 86,04 | 87,20 | 85,76 | 87,20 | -0,64% | 60,00 |
| 05.03.2024 | 87,96 | 88,56 | 87,76 | 87,76 | -1,46% | 107,00 |
| 04.03.2024 | 87,44 | 89,06 | 87,44 | 89,06 | 0,93% | 74,00 |
| 01.03.2024 | 88,76 | 88,78 | 87,64 | 88,24 | -0,27% | 22,00 |
| 29.02.2024 | 86,76 | 88,52 | 86,76 | 88,48 | 2,24% | 124,00 |
| 28.02.2024 | 86,40 | 86,54 | 85,90 | 86,54 | -0,44% | 21,00 |
| 27.02.2024 | 86,16 | 86,92 | 85,84 | 86,92 | -1,45% | - |
| 26.02.2024 | 87,06 | 88,20 | 87,06 | 88,20 | 1,01% | - |
| 23.02.2024 | 87,28 | 87,90 | 87,28 | 87,32 | -0,21% | 300,00 |
| 22.02.2024 | 85,34 | 88,50 | 84,84 | 87,50 | 3,16% | 734,00 |
| 21.02.2024 | 84,28 | 85,02 | 84,28 | 84,82 | 0,17% | 159,00 |
| 20.02.2024 | 85,46 | 85,56 | 84,56 | 84,68 | -0,45% | 61,00 |
| 19.02.2024 | 85,26 | 85,32 | 85,06 | 85,06 | -0,70% | - |
| 16.02.2024 | 85,02 | 85,66 | 85,02 | 85,66 | 0,23% | - |
| 15.02.2024 | 86,90 | 87,12 | 84,98 | 85,46 | -1,41% | 486,00 |
| 14.02.2024 | 86,70 | 86,96 | 86,26 | 86,68 | 1,24% | 172,00 |
| 13.02.2024 | 87,48 | 87,48 | 85,62 | 85,62 | -3,25% | 570,00 |
| 12.02.2024 | 90,02 | 90,02 | 88,50 | 88,50 | -1,75% | 22,00 |
| 09.02.2024 | 89,28 | 90,08 | 88,30 | 90,08 | 0,65% | 280,00 |
| 08.02.2024 | 85,16 | 90,04 | 85,16 | 89,50 | 5,94% | 340,00 |
| 07.02.2024 | 84,58 | 85,10 | 84,48 | 84,48 | -0,14% | 26,00 |
| 06.02.2024 | 84,70 | 85,22 | 84,60 | 84,60 | -1,17% | 25,00 |
| 05.02.2024 | 84,74 | 85,60 | 84,62 | 85,60 | 2,29% | 848,00 |
| 02.02.2024 | 86,50 | 87,00 | 83,68 | 83,68 | -2,74% | 206,00 |
| 01.02.2024 | 85,80 | 86,04 | 85,70 | 86,04 | -0,39% | - |
| 31.01.2024 | 85,28 | 86,38 | 85,28 | 86,38 | -0,30% | - |
| 30.01.2024 | 84,58 | 86,64 | 84,58 | 86,64 | 1,93% | 216,00 |
| 29.01.2024 | 83,84 | 85,00 | 83,12 | 85,00 | 1,17% | 122,00 |
| 26.01.2024 | 86,16 | 86,16 | 84,02 | 84,02 | -1,80% | 120,00 |
| 25.01.2024 | 85,56 | 85,56 | 85,56 | 85,56 | -0,09% | - |
| 24.01.2024 | 85,16 | 85,64 | 85,16 | 85,64 | 1,66% | - |
| 23.01.2024 | 85,30 | 85,30 | 84,24 | 84,24 | -2,50% | 584,00 |
| 22.01.2024 | 85,00 | 86,40 | 84,74 | 86,40 | 7,78% | 1.145,00 |
| 19.01.2024 | 79,50 | 80,16 | 79,50 | 80,16 | 2,09% | 39,00 |
| 18.01.2024 | 77,18 | 78,52 | 77,18 | 78,52 | 3,42% | - |
| 17.01.2024 | 75,92 | 75,92 | 75,92 | 75,92 | -0,34% | - |
| 16.01.2024 | 75,80 | 76,18 | 75,80 | 76,18 | -0,16% | - |
| 15.01.2024 | 77,38 | 77,38 | 76,30 | 76,30 | -2,30% | 77,00 |
| 12.01.2024 | 76,14 | 78,10 | 76,14 | 78,10 | 2,14% | 50,00 |
| 11.01.2024 | 75,66 | 76,46 | 75,66 | 76,46 | 1,43% | 302,00 |
| 10.01.2024 | 74,28 | 75,38 | 74,28 | 75,38 | 1,43% | - |
| 09.01.2024 | 74,50 | 74,68 | 74,32 | 74,32 | -0,67% | 331,00 |
| 08.01.2024 | 73,26 | 74,82 | 73,26 | 74,82 | 1,66% | - |
| 05.01.2024 | 73,62 | 73,62 | 73,12 | 73,60 | -0,03% | 225,00 |
| 04.01.2024 | 75,38 | 75,38 | 73,62 | 73,62 | -2,02% | 74,00 |
| 03.01.2024 | 75,84 | 76,06 | 75,14 | 75,14 | -2,44% | 20,00 |
| 02.01.2024 | 78,86 | 78,86 | 77,02 | 77,02 | -1,89% | 760,00 |
| 29.12.2023 | 78,16 | 78,50 | 78,16 | 78,50 | 0,74% | 11,00 |
| 28.12.2023 | 77,92 | 77,92 | 77,92 | 77,92 | 0,26% | - |
| 27.12.2023 | 77,40 | 77,96 | 77,40 | 77,72 | 0,28% | 262,00 |
| 22.12.2023 | 78,44 | 78,44 | 77,16 | 77,50 | -1,75% | 101,00 |
| 21.12.2023 | 77,86 | 78,88 | 77,86 | 78,88 | -0,18% | 20,00 |
| 20.12.2023 | 79,96 | 79,96 | 78,62 | 79,02 | -1,42% | 20,00 |
| 19.12.2023 | 78,98 | 80,16 | 78,98 | 80,16 | 1,44% | - |
| 18.12.2023 | 79,02 | 79,02 | 79,02 | 79,02 | 1,07% | - |
| 15.12.2023 | 77,66 | 78,18 | 77,66 | 78,18 | -0,15% | - |
| 14.12.2023 | 81,48 | 81,48 | 78,30 | 78,30 | -2,81% | 158,00 |
| 13.12.2023 | 81,18 | 81,18 | 80,56 | 80,56 | 2,10% | 122,00 |
| 12.12.2023 | 78,02 | 78,90 | 78,02 | 78,90 | 1,73% | 50,00 |
| 11.12.2023 | 78,90 | 78,96 | 77,56 | 77,56 | -1,10% | 626,00 |
| 08.12.2023 | 75,90 | 78,42 | 74,00 | 78,42 | 1,29% | 440,00 |
| 07.12.2023 | 76,36 | 77,42 | 75,94 | 77,42 | 0,97% | 29,00 |
| 06.12.2023 | 76,40 | 78,00 | 76,30 | 76,68 | 0,89% | 465,00 |
| 05.12.2023 | 78,12 | 78,12 | 75,60 | 76,00 | -3,18% | 2.865,00 |
| 04.12.2023 | 79,50 | 79,50 | 78,48 | 78,50 | -1,88% | 750,00 |
| 01.12.2023 | 80,12 | 80,12 | 79,00 | 80,00 | -0,15% | 124,00 |
| 30.11.2023 | 80,28 | 80,44 | 80,12 | 80,12 | -0,79% | 82,00 |
| 29.11.2023 | 79,46 | 80,94 | 79,46 | 80,76 | 2,72% | 70,00 |
| 28.11.2023 | 78,62 | 78,62 | 78,62 | 78,62 | -0,20% | - |
| 27.11.2023 | 79,64 | 80,62 | 78,78 | 78,78 | -1,15% | 335,00 |
| 24.11.2023 | 81,06 | 81,42 | 79,70 | 79,70 | -1,87% | 171,00 |