81,425€
-3,12%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 84,53 | 84,53 | 81,35 | 81,38 | -3,24% | 1.758,00 |
| 17.04.2024 | 85,95 | 86,15 | 83,95 | 84,10 | -2,01% | - |
| 16.04.2024 | 85,05 | 86,20 | 84,78 | 85,83 | 0,50% | 1.858,00 |
| 15.04.2024 | 84,80 | 87,75 | 84,35 | 85,40 | 1,52% | 2.151,00 |
| 12.04.2024 | 86,98 | 87,85 | 83,80 | 84,13 | -3,19% | 1.785,00 |
| 11.04.2024 | 85,80 | 87,05 | 84,90 | 86,90 | 1,31% | 696,00 |
| 10.04.2024 | 87,25 | 87,25 | 84,45 | 85,78 | -1,32% | - |
| 09.04.2024 | 88,65 | 88,78 | 86,55 | 86,93 | -2,03% | 585,00 |
| 08.04.2024 | 89,23 | 89,90 | 88,00 | 88,73 | -0,70% | 2.696,00 |
| 05.04.2024 | 87,30 | 89,78 | 86,55 | 89,35 | 2,23% | 2.960,00 |
| 04.04.2024 | 88,40 | 88,85 | 86,85 | 87,40 | -1,33% | 1.640,00 |
| 03.04.2024 | 87,20 | 88,75 | 86,80 | 88,58 | 1,29% | 450,00 |
| 02.04.2024 | 91,23 | 91,95 | 87,35 | 87,45 | -4,51% | 5.199,00 |
| 28.03.2024 | 92,88 | 92,90 | 91,00 | 91,58 | -1,70% | 472,00 |
| 27.03.2024 | 92,42 | 93,16 | 91,74 | 93,16 | 0,78% | 140,00 |
| 26.03.2024 | 90,22 | 92,46 | 90,18 | 92,44 | 2,53% | 742,00 |
| 25.03.2024 | 89,94 | 90,76 | 89,36 | 90,16 | 0,22% | 850,00 |
| 22.03.2024 | 86,44 | 90,68 | 86,12 | 89,96 | 8,96% | 1.898,00 |
| 21.03.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -6,05% | - |
| 20.03.2024 | 86,26 | 88,16 | 85,86 | 87,88 | 1,93% | 574,00 |
| 19.03.2024 | 85,22 | 86,44 | 84,78 | 86,22 | 0,94% | 1.086,00 |
| 18.03.2024 | 83,44 | 86,00 | 83,40 | 85,42 | 2,25% | - |
| 15.03.2024 | 85,92 | 86,86 | 83,08 | 83,54 | -2,79% | 562,00 |
| 14.03.2024 | 86,62 | 87,70 | 84,98 | 85,94 | -1,04% | - |
| 13.03.2024 | 88,04 | 88,50 | 86,76 | 86,84 | -1,27% | 211,00 |
| 12.03.2024 | 86,74 | 87,98 | 86,28 | 87,96 | 1,52% | 429,00 |
| 11.03.2024 | 87,24 | 87,24 | 85,28 | 86,64 | -0,85% | 322,00 |
| 08.03.2024 | 87,98 | 88,16 | 87,30 | 87,38 | -0,77% | 1.019,00 |
| 07.03.2024 | 87,28 | 88,08 | 86,66 | 88,06 | 0,59% | 83,00 |
| 06.03.2024 | 86,24 | 87,74 | 85,40 | 87,54 | 1,65% | 35,00 |
| 05.03.2024 | 88,12 | 88,76 | 85,54 | 86,12 | -2,76% | 715,00 |
| 04.03.2024 | 87,62 | 88,86 | 87,62 | 88,56 | 0,68% | 118,00 |
| 01.03.2024 | 88,94 | 89,54 | 86,44 | 87,96 | -0,70% | 142,00 |
| 29.02.2024 | 87,00 | 88,88 | 86,90 | 88,58 | 1,96% | 25,00 |
| 28.02.2024 | 86,56 | 87,00 | 85,48 | 86,88 | 0,46% | 225,00 |
| 27.02.2024 | 86,40 | 87,08 | 85,56 | 86,48 | 0,02% | 238,00 |
| 26.02.2024 | 87,30 | 88,78 | 86,26 | 86,46 | -1,10% | 459,00 |
| 23.02.2024 | 87,58 | 88,26 | 87,32 | 87,42 | 1,04% | 120,00 |
| 22.02.2024 | 85,18 | 89,06 | 84,96 | 86,52 | 2,05% | 338,00 |
| 21.02.2024 | 84,48 | 85,16 | 84,32 | 84,78 | 0,31% | 61,00 |
| 20.02.2024 | 85,68 | 85,80 | 83,98 | 84,52 | -1,51% | 159,00 |
| 19.02.2024 | 85,78 | 86,22 | 84,50 | 85,82 | -0,21% | 178,00 |
| 16.02.2024 | 85,38 | 86,66 | 85,36 | 86,00 | 0,87% | 1.080,00 |
| 15.02.2024 | 87,12 | 87,36 | 84,48 | 85,26 | -2,00% | 370,00 |
| 14.02.2024 | 86,46 | 87,12 | 86,32 | 87,00 | 0,93% | - |
| 13.02.2024 | 88,34 | 88,34 | 84,88 | 86,20 | -2,36% | 1.083,00 |
| 12.02.2024 | 90,22 | 90,86 | 87,68 | 88,28 | -2,15% | 458,00 |
| 09.02.2024 | 89,32 | 90,44 | 88,50 | 90,22 | 0,09% | 524,00 |
| 08.02.2024 | 85,34 | 90,66 | 85,34 | 90,14 | 6,62% | 563,00 |
| 07.02.2024 | 84,74 | 85,22 | 84,28 | 84,54 | -0,21% | 30,00 |
| 06.02.2024 | 84,86 | 85,34 | 84,16 | 84,72 | 0,02% | 89,00 |
| 05.02.2024 | 85,28 | 86,26 | 84,54 | 84,70 | 1,07% | 752,00 |
| 02.02.2024 | 86,38 | 86,92 | 83,58 | 83,80 | -2,74% | 245,00 |
| 01.02.2024 | 85,62 | 86,42 | 85,50 | 86,16 | 0,70% | 270,00 |
| 31.01.2024 | 86,48 | 86,54 | 85,24 | 85,56 | -1,56% | 620,00 |
| 30.01.2024 | 84,68 | 86,98 | 84,60 | 86,92 | 2,72% | 100,00 |
| 29.01.2024 | 83,58 | 85,24 | 82,70 | 84,62 | 1,46% | 617,00 |
| 26.01.2024 | 86,22 | 86,28 | 83,40 | 83,40 | -3,49% | 270,00 |
| 25.01.2024 | 85,62 | 87,30 | 85,50 | 86,42 | 0,63% | 366,00 |
| 24.01.2024 | 85,44 | 86,82 | 85,18 | 85,88 | 1,23% | 742,00 |
| 23.01.2024 | 85,68 | 85,68 | 84,00 | 84,84 | -1,30% | 3.010,00 |
| 22.01.2024 | 81,04 | 86,14 | 81,04 | 85,96 | 6,47% | 1.847,00 |
| 19.01.2024 | 79,66 | 80,84 | 79,12 | 80,74 | 1,56% | 1.087,00 |
| 18.01.2024 | 77,34 | 80,00 | 77,16 | 79,50 | 3,11% | 90,00 |
| 17.01.2024 | 75,94 | 77,34 | 75,90 | 77,10 | 0,68% | 425,00 |
| 16.01.2024 | 76,06 | 76,84 | 75,70 | 76,58 | 0,18% | 829,00 |
| 15.01.2024 | 78,62 | 78,62 | 76,06 | 76,44 | -2,23% | 489,00 |
| 12.01.2024 | 76,24 | 78,50 | 76,18 | 78,18 | 2,73% | 565,00 |
| 11.01.2024 | 76,04 | 76,62 | 75,74 | 76,10 | 0,53% | 380,00 |
| 10.01.2024 | 74,24 | 75,72 | 74,24 | 75,70 | 1,39% | 568,00 |
| 09.01.2024 | 74,60 | 75,30 | 74,24 | 74,66 | -0,37% | 35,00 |
| 08.01.2024 | 73,30 | 74,98 | 73,30 | 74,94 | 2,04% | 368,00 |
| 05.01.2024 | 73,68 | 74,26 | 73,08 | 73,44 | -0,33% | 299,00 |
| 04.01.2024 | 75,40 | 75,40 | 73,12 | 73,68 | -2,10% | 299,00 |
| 03.01.2024 | 75,92 | 76,50 | 75,22 | 75,26 | -0,76% | 28,00 |
| 02.01.2024 | 78,42 | 78,90 | 75,82 | 75,84 | -3,12% | 363,00 |
| 29.12.2023 | 78,20 | 78,54 | 78,18 | 78,28 | 0,18% | - |
| 28.12.2023 | 78,14 | 78,14 | 78,14 | 78,14 | 0,51% | - |
| 27.12.2023 | 77,50 | 78,20 | 77,34 | 77,74 | 0,41% | 568,00 |
| 22.12.2023 | 78,50 | 78,50 | 76,98 | 77,42 | -1,68% | 350,00 |
| 21.12.2023 | 77,96 | 79,16 | 77,96 | 78,74 | 0,82% | 179,00 |
| 20.12.2023 | 80,00 | 80,00 | 78,10 | 78,10 | -2,38% | 3,00 |
| 19.12.2023 | 79,08 | 80,98 | 79,04 | 80,00 | 0,98% | 672,00 |
| 18.12.2023 | 79,04 | 79,58 | 78,72 | 79,22 | 0,33% | 125,00 |
| 15.12.2023 | 77,88 | 79,50 | 77,20 | 78,96 | 1,70% | 1.825,00 |
| 14.12.2023 | 81,32 | 82,04 | 77,58 | 77,64 | -3,93% | 578,00 |
| 13.12.2023 | 79,96 | 81,54 | 79,90 | 80,82 | 1,46% | 1.659,00 |
| 12.12.2023 | 78,12 | 79,84 | 78,12 | 79,66 | 2,13% | 599,00 |
| 11.12.2023 | 78,50 | 78,76 | 77,46 | 78,00 | -1,19% | 81,00 |
| 08.12.2023 | 74,52 | 78,96 | 74,52 | 78,94 | 2,41% | 2.300,00 |
| 07.12.2023 | 76,48 | 77,42 | 76,00 | 77,08 | 0,65% | 366,00 |
| 06.12.2023 | 75,94 | 77,88 | 75,72 | 76,58 | 0,53% | 20,00 |
| 05.12.2023 | 78,28 | 78,28 | 76,18 | 76,18 | -2,81% | 1.022,00 |
| 04.12.2023 | 79,58 | 79,64 | 78,24 | 78,38 | -2,05% | 352,00 |
| 01.12.2023 | 80,26 | 80,28 | 78,94 | 80,02 | -0,15% | 349,00 |
| 30.11.2023 | 80,90 | 80,96 | 79,64 | 80,14 | -0,94% | 224,00 |
| 29.11.2023 | 79,62 | 81,26 | 79,62 | 80,90 | 1,86% | 641,00 |
| 28.11.2023 | 78,72 | 79,74 | 78,72 | 79,42 | -0,97% | 400,00 |
| 27.11.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 0,60% | - |
| 24.11.2023 | 81,10 | 81,44 | 79,68 | 79,72 | -1,73% | 595,00 |