13,980€
3,71%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,82 | 14,04 | 13,43 | 13,98 | 3,71% | 469,00 |
| 10.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 4,33% | 533,00 |
| 09.04.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -3,00% | 105,00 |
| 08.04.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,99% | 300,00 |
| 07.04.2025 | 11,84 | 13,06 | 11,84 | 13,06 | -4,53% | 1.092,00 |
| 04.04.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -1,16% | 2,00 |
| 03.04.2025 | 13,35 | 13,98 | 13,33 | 13,84 | 2,52% | - |
| 02.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,03% | 100,00 |
| 01.04.2025 | 13,70 | 13,78 | 13,70 | 13,78 | 1,92% | 301,00 |
| 31.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,45% | 200,00 |
| 28.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,24% | 814,00 |
| 27.03.2025 | 13,59 | 13,78 | 13,55 | 13,69 | -0,65% | - |
| 26.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,32% | 65,00 |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | 1.000,00 |
| 24.03.2025 | 13,46 | 13,46 | 13,44 | 13,44 | -1,90% | 110,00 |
| 21.03.2025 | 13,72 | 13,72 | 13,70 | 13,70 | -0,15% | 180,00 |
| 20.03.2025 | 13,84 | 13,84 | 13,72 | 13,72 | -2,42% | 4,00 |
| 19.03.2025 | 13,88 | 14,08 | 13,88 | 14,06 | 1,44% | 559,00 |
| 18.03.2025 | 13,90 | 13,96 | 13,74 | 13,86 | 2,06% | 374,00 |
| 17.03.2025 | 13,60 | 13,60 | 13,58 | 13,58 | -0,88% | 1.216,00 |
| 14.03.2025 | 13,42 | 13,70 | 13,42 | 13,70 | 3,01% | 491,00 |
| 13.03.2025 | 13,96 | 13,96 | 13,30 | 13,30 | -6,07% | 305,00 |
| 12.03.2025 | 15,00 | 15,00 | 13,62 | 14,16 | -8,76% | 4.293,00 |
| 11.03.2025 | 15,30 | 15,52 | 15,20 | 15,52 | 2,11% | 733,00 |
| 10.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,13% | 186,00 |
| 07.03.2025 | 15,02 | 15,22 | 15,02 | 15,22 | 0,53% | 2.385,00 |
| 06.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,53% | 14,00 |
| 05.03.2025 | 15,36 | 15,36 | 15,18 | 15,22 | 0,40% | 4.457,00 |
| 04.03.2025 | 15,28 | 15,28 | 15,12 | 15,16 | -1,04% | 2.500,00 |
| 03.03.2025 | 15,54 | 15,54 | 15,22 | 15,32 | 0,26% | 6.562,00 |
| 28.02.2025 | 15,34 | 15,34 | 15,28 | 15,28 | -0,39% | 1.001,00 |
| 27.02.2025 | 15,42 | 15,42 | 15,34 | 15,34 | -0,13% | 220,00 |
| 26.02.2025 | 15,82 | 15,82 | 15,36 | 15,36 | -2,17% | 807,00 |
| 25.02.2025 | 15,86 | 15,90 | 15,70 | 15,70 | 0,00% | 1.855,00 |
| 24.02.2025 | 15,84 | 15,84 | 15,70 | 15,70 | -1,13% | 1.353,00 |
| 21.02.2025 | 15,88 | 15,90 | 15,88 | 15,88 | -0,13% | 516,00 |
| 20.02.2025 | 15,92 | 16,00 | 15,90 | 15,90 | 1,40% | 555,00 |
| 19.02.2025 | 16,02 | 16,02 | 15,68 | 15,68 | -0,88% | 190,00 |
| 18.02.2025 | 15,92 | 15,94 | 15,82 | 15,82 | -0,50% | 351,00 |
| 17.02.2025 | 16,02 | 16,02 | 15,86 | 15,90 | -0,62% | 3.616,00 |
| 14.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,57% | 75,00 |
| 13.02.2025 | 16,15 | 16,19 | 15,87 | 15,91 | -0,81% | - |
| 12.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,72% | 149,00 |
| 11.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,49% | 50,00 |
| 10.02.2025 | 16,26 | 16,40 | 16,26 | 16,40 | 0,12% | 7,00 |
| 07.02.2025 | 16,40 | 16,42 | 16,38 | 16,38 | -0,61% | 433,00 |
| 06.02.2025 | 16,66 | 16,66 | 16,48 | 16,48 | -0,36% | 187,00 |
| 05.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,12% | 150,00 |
| 04.02.2025 | 16,54 | 16,54 | 16,52 | 16,52 | -1,08% | 189,00 |
| 03.02.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,42% | 1.461,00 |
| 31.01.2025 | 16,83 | 16,92 | 16,72 | 16,77 | -1,12% | - |
| 30.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,95% | 210,00 |
| 29.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,96% | 200,00 |
| 28.01.2025 | 16,44 | 16,64 | 16,44 | 16,64 | 1,96% | 2.428,00 |
| 27.01.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,62% | 103,00 |
| 24.01.2025 | 16,20 | 16,22 | 16,20 | 16,22 | -0,86% | 440,00 |
| 23.01.2025 | 15,96 | 16,36 | 15,96 | 16,36 | 2,51% | 3.080,00 |
| 22.01.2025 | 16,38 | 16,38 | 15,90 | 15,96 | -7,75% | 4.791,00 |
| 21.01.2025 | 17,12 | 17,30 | 16,82 | 17,30 | 1,17% | 5.808,00 |
| 20.01.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 4,91% | 5.171,00 |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | 200,00 |
| 16.01.2025 | 16,34 | 16,40 | 16,28 | 16,28 | 0,74% | 505,00 |
| 15.01.2025 | 16,08 | 16,16 | 16,08 | 16,16 | -0,86% | 74,00 |
| 14.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | 125,00 |
| 13.01.2025 | 16,74 | 16,74 | 15,70 | 15,70 | -6,32% | 2.200,00 |
| 10.01.2025 | 17,02 | 17,02 | 16,76 | 16,76 | -1,30% | 2.906,00 |
| 09.01.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,47% | 120,00 |
| 08.01.2025 | 16,98 | 16,98 | 16,90 | 16,90 | 0,36% | 2.350,00 |
| 07.01.2025 | 16,70 | 16,84 | 16,58 | 16,84 | 0,60% | 749,00 |
| 06.01.2025 | 16,74 | 16,82 | 16,74 | 16,74 | -0,71% | 1.198,00 |
| 03.01.2025 | 16,72 | 16,90 | 16,72 | 16,86 | 0,48% | - |
| 02.01.2025 | 16,88 | 16,88 | 16,78 | 16,78 | 1,82% | 507,00 |
| 30.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,67% | 9,00 |
| 27.12.2024 | 16,78 | 16,78 | 16,68 | 16,76 | 2,57% | 547,00 |
| 23.12.2024 | 16,20 | 16,84 | 16,20 | 16,34 | 2,13% | 3.216,00 |
| 20.12.2024 | 15,96 | 16,00 | 15,88 | 16,00 | 1,46% | 901,00 |
| 19.12.2024 | 15,34 | 15,85 | 15,32 | 15,77 | 2,80% | - |
| 18.12.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -0,39% | 555,00 |
| 17.12.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -2,04% | 17,00 |
| 16.12.2024 | 15,74 | 15,74 | 15,68 | 15,72 | -0,57% | 737,00 |
| 13.12.2024 | 15,66 | 16,16 | 15,66 | 15,81 | 1,22% | - |
| 12.12.2024 | 15,68 | 15,68 | 15,62 | 15,62 | 2,63% | 484,00 |
| 11.12.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 1,47% | 1,00 |
| 10.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,79% | 30,00 |
| 09.12.2024 | 15,19 | 15,31 | 15,11 | 15,12 | -0,59% | - |
| 06.12.2024 | 15,40 | 15,50 | 15,19 | 15,21 | -1,30% | - |
| 05.12.2024 | 15,22 | 15,45 | 15,19 | 15,41 | 1,78% | - |
| 04.12.2024 | 15,16 | 15,16 | 15,14 | 15,14 | 0,07% | 59,00 |
| 03.12.2024 | 15,19 | 15,21 | 15,02 | 15,13 | -1,24% | - |
| 02.12.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 1,19% | 2,00 |
| 29.11.2024 | 15,12 | 15,19 | 15,06 | 15,14 | -0,92% | - |
| 28.11.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 0,20% | 110,00 |
| 27.11.2024 | 14,98 | 15,25 | 14,93 | 15,25 | 1,73% | - |
| 26.11.2024 | 15,01 | 15,10 | 14,95 | 14,99 | -0,99% | - |
| 25.11.2024 | 15,22 | 15,22 | 15,14 | 15,14 | -1,24% | 761,00 |
| 22.11.2024 | 15,22 | 15,38 | 15,20 | 15,33 | 0,72% | - |
| 21.11.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,13% | 200,00 |
| 20.11.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | 2,00 |
| 19.11.2024 | 15,26 | 15,33 | 15,03 | 15,30 | -0,13% | - |
| 18.11.2024 | 15,30 | 15,32 | 15,14 | 15,32 | 0,79% | 2.109,00 |