19,410€
1,09%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,10% | 300,00 |
| 08.01.2026 | 19,40 | 19,40 | 19,20 | 19,20 | -1,13% | 839,00 |
| 07.01.2026 | 19,34 | 19,44 | 19,32 | 19,42 | 1,68% | 137,00 |
| 06.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,10% | 200,00 |
| 05.01.2026 | 19,10 | 19,12 | 19,08 | 19,08 | 0,32% | 311,00 |
| 02.01.2026 | 18,90 | 19,18 | 18,90 | 19,02 | 0,96% | 855,00 |
| 30.12.2025 | 18,78 | 18,84 | 18,78 | 18,84 | 0,53% | 626,00 |
| 29.12.2025 | 18,64 | 18,76 | 18,64 | 18,74 | 1,63% | 982,00 |
| 23.12.2025 | 18,50 | 18,50 | 18,38 | 18,44 | 0,55% | 424,00 |
| 22.12.2025 | 18,22 | 18,34 | 18,22 | 18,34 | 0,99% | 1.735,00 |
| 19.12.2025 | 17,90 | 18,16 | 17,90 | 18,16 | 2,14% | 612,00 |
| 18.12.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,45% | 72,00 |
| 17.12.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -2,10% | 1.078,00 |
| 16.12.2025 | 18,10 | 18,10 | 18,08 | 18,08 | -0,11% | 541,00 |
| 15.12.2025 | 18,12 | 18,12 | 18,10 | 18,10 | -0,93% | 1.253,00 |
| 12.12.2025 | 18,27 | 18,29 | 18,27 | 18,27 | 1,05% | - |
| 11.12.2025 | 18,08 | 18,20 | 18,06 | 18,08 | 1,12% | 1.421,00 |
| 10.12.2025 | 17,84 | 17,88 | 17,84 | 17,88 | -2,83% | 2.527,00 |
| 09.12.2025 | 18,42 | 18,42 | 18,40 | 18,40 | -0,54% | 240,00 |
| 08.12.2025 | 18,48 | 18,50 | 18,48 | 18,50 | 0,76% | 1.562,00 |
| 05.12.2025 | 18,25 | 18,49 | 18,19 | 18,36 | 1,55% | - |
| 04.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,53% | 100,00 |
| 03.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | 1,00 |
| 02.12.2025 | 18,32 | 18,44 | 18,32 | 18,36 | -0,22% | 355,00 |
| 01.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1,00 |
| 28.11.2025 | 18,28 | 18,47 | 18,27 | 18,40 | -0,11% | - |
| 27.11.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,55% | 30,00 |
| 26.11.2025 | 18,24 | 18,32 | 18,24 | 18,32 | 1,22% | 150,00 |
| 25.11.2025 | 18,00 | 18,10 | 17,96 | 18,10 | 0,89% | 1.129,00 |
| 24.11.2025 | 17,56 | 17,94 | 17,56 | 17,94 | 4,73% | 2.325,00 |
| 21.11.2025 | 17,13 | 17,13 | 17,11 | 17,13 | -0,64% | - |
| 20.11.2025 | 17,48 | 17,48 | 17,24 | 17,24 | 1,53% | 170,00 |
| 19.11.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,82% | 20,00 |
| 18.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,12% | 1.695,00 |
| 17.11.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,30% | 300,00 |
| 14.11.2025 | 17,01 | 17,03 | 16,85 | 16,88 | -1,97% | - |
| 13.11.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,00% | 160,00 |
| 12.11.2025 | 17,21 | 17,26 | 17,06 | 17,22 | 0,12% | - |
| 11.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 55,00 |
| 10.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,53% | 15,00 |
| 07.11.2025 | 16,83 | 16,94 | 16,76 | 16,94 | 0,12% | - |
| 06.11.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -2,42% | 200,00 |
| 05.11.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,12% | 1,00 |
| 04.11.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,35% | 20,00 |
| 03.11.2025 | 17,30 | 17,38 | 17,30 | 17,38 | 0,64% | 290,00 |
| 31.10.2025 | 17,46 | 17,48 | 17,21 | 17,27 | -1,09% | - |
| 30.10.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,17% | 636,00 |
| 29.10.2025 | 17,33 | 17,44 | 17,26 | 17,43 | 0,29% | - |
| 28.10.2025 | 17,48 | 17,50 | 17,38 | 17,38 | -0,46% | 590,00 |
| 27.10.2025 | 17,38 | 17,48 | 17,38 | 17,46 | 1,87% | 2.757,00 |
| 24.10.2025 | 17,14 | 17,16 | 17,14 | 17,14 | 5,80% | 3.669,00 |
| 23.10.2025 | 16,80 | 17,02 | 15,80 | 16,20 | -3,51% | 2.033,00 |
| 22.10.2025 | 16,82 | 17,07 | 16,58 | 16,79 | -1,93% | - |
| 21.10.2025 | 16,90 | 17,12 | 16,90 | 17,12 | -0,47% | 381,00 |
| 20.10.2025 | 17,05 | 17,31 | 17,00 | 17,20 | 1,53% | - |
| 17.10.2025 | 16,86 | 16,94 | 16,84 | 16,94 | 0,00% | 2.917,00 |
| 16.10.2025 | 16,89 | 17,00 | 16,85 | 16,94 | -0,70% | - |
| 15.10.2025 | 17,08 | 17,08 | 17,06 | 17,06 | -0,58% | 275,00 |
| 14.10.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,23% | 450,00 |
| 13.10.2025 | 17,22 | 17,22 | 17,08 | 17,12 | 0,35% | 279,00 |
| 10.10.2025 | 17,14 | 17,14 | 17,06 | 17,06 | -2,96% | 350,00 |
| 09.10.2025 | 17,46 | 17,58 | 17,46 | 17,58 | 1,15% | 500,00 |
| 08.10.2025 | 17,50 | 17,50 | 17,38 | 17,38 | -1,70% | 252,00 |
| 07.10.2025 | 17,64 | 17,68 | 17,64 | 17,68 | 0,23% | 2.290,00 |
| 06.10.2025 | 17,26 | 17,66 | 17,26 | 17,64 | 2,92% | 334,00 |
| 03.10.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,12% | 15,00 |
| 02.10.2025 | 16,92 | 17,16 | 16,92 | 17,16 | 2,51% | 357,00 |
| 01.10.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -4,23% | 241,00 |
| 30.09.2025 | 17,46 | 17,48 | 17,46 | 17,48 | 1,51% | 46,00 |
| 29.09.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,17% | 196,00 |
| 26.09.2025 | 16,99 | 17,40 | 16,83 | 17,25 | 2,07% | - |
| 25.09.2025 | 17,04 | 17,04 | 16,90 | 16,90 | -0,59% | 1.268,00 |
| 24.09.2025 | 17,04 | 17,04 | 17,00 | 17,00 | 1,55% | 1.801,00 |
| 23.09.2025 | 16,94 | 17,02 | 16,74 | 16,74 | 0,36% | 652,00 |
| 22.09.2025 | 17,48 | 17,48 | 16,68 | 16,68 | -5,23% | 180,00 |
| 19.09.2025 | 17,56 | 17,70 | 17,56 | 17,60 | 0,57% | 2.337,00 |
| 18.09.2025 | 17,75 | 17,79 | 17,41 | 17,50 | -0,79% | - |
| 17.09.2025 | 17,56 | 17,64 | 17,56 | 17,64 | 1,26% | 3,00 |
| 16.09.2025 | 17,32 | 17,42 | 17,32 | 17,42 | -1,02% | 153,00 |
| 15.09.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | 401,00 |
| 12.09.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 2,10% | 800,00 |
| 11.09.2025 | 17,12 | 17,16 | 17,10 | 17,14 | 0,12% | - |
| 10.09.2025 | 17,20 | 17,29 | 17,08 | 17,12 | 0,06% | 71,00 |
| 09.09.2025 | 16,94 | 17,15 | 16,94 | 17,11 | 0,88% | 45,00 |
| 08.09.2025 | 16,93 | 17,12 | 16,90 | 16,96 | 0,00% | - |
| 05.09.2025 | 16,92 | 16,96 | 16,74 | 16,96 | 1,19% | 160,00 |
| 04.09.2025 | 16,70 | 16,80 | 16,70 | 16,76 | 0,72% | 154,00 |
| 03.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,30% | 200,00 |
| 02.09.2025 | 17,06 | 17,06 | 16,86 | 16,86 | -2,09% | 1.679,00 |
| 01.09.2025 | 17,06 | 17,22 | 17,06 | 17,22 | 1,18% | 29,00 |
| 29.08.2025 | 17,30 | 17,30 | 17,02 | 17,02 | -1,39% | 1.049,00 |
| 28.08.2025 | 17,32 | 17,32 | 17,26 | 17,26 | -1,03% | 570,00 |
| 27.08.2025 | 17,62 | 17,62 | 17,44 | 17,44 | -0,46% | 388,00 |
| 26.08.2025 | 17,36 | 17,52 | 17,36 | 17,52 | -1,02% | 112,00 |
| 25.08.2025 | 17,68 | 17,70 | 17,68 | 17,70 | -0,11% | 144,00 |
| 22.08.2025 | 17,70 | 17,72 | 17,70 | 17,72 | 0,23% | 201,00 |
| 21.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,68% | 56,00 |
| 20.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -2,44% | 4,00 |
| 19.08.2025 | 17,96 | 18,00 | 17,96 | 18,00 | -0,44% | 242,00 |
| 18.08.2025 | 18,26 | 18,26 | 18,04 | 18,08 | 1,01% | 2.469,00 |