16,950€
-1,22%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,25 | 17,27 | 17,23 | 17,27 | 0,64% | - |
| 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 |
| 15.08.2025 | 18,02 | 18,02 | 17,76 | 17,90 | 0,11% | 705,00 |
| 14.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | 880,00 |
| 13.08.2025 | 17,66 | 17,82 | 17,64 | 17,82 | 0,56% | 494,00 |
| 12.08.2025 | 17,86 | 17,86 | 17,72 | 17,72 | -0,45% | 949,00 |
| 11.08.2025 | 18,04 | 18,04 | 17,80 | 17,80 | -0,56% | 3.274,00 |
| 08.08.2025 | 18,02 | 18,02 | 17,90 | 17,90 | 0,90% | 2.522,00 |
| 07.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,45% | 22,00 |
| 06.08.2025 | 17,64 | 17,66 | 17,64 | 17,66 | 1,38% | 607,00 |
| 05.08.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | 12,00 |
| 04.08.2025 | 17,28 | 17,58 | 17,18 | 17,58 | 1,50% | 388,00 |
| 01.08.2025 | 17,20 | 17,32 | 17,20 | 17,32 | 1,52% | 14,00 |
| 31.07.2025 | 17,01 | 17,19 | 17,01 | 17,06 | 0,83% | - |
| 30.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,17% | 2,00 |
| 29.07.2025 | 17,14 | 17,14 | 17,12 | 17,12 | 0,94% | 934,00 |
| 28.07.2025 | 16,98 | 17,20 | 16,96 | 16,96 | 0,95% | 2.679,00 |
| 25.07.2025 | 17,36 | 17,36 | 16,80 | 16,80 | -4,44% | 1.912,00 |
| 24.07.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,69% | 300,00 |
| 23.07.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,06% | 3,00 |
| 22.07.2025 | 17,61 | 17,76 | 17,40 | 17,45 | -1,41% | - |
| 21.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,68% | 20,00 |
| 18.07.2025 | 17,52 | 17,58 | 17,52 | 17,58 | -2,12% | 1.544,00 |
| 17.07.2025 | 17,88 | 17,96 | 17,88 | 17,96 | 0,45% | 1.189,00 |
| 16.07.2025 | 17,98 | 17,98 | 17,88 | 17,88 | 1,25% | 1.689,00 |
| 15.07.2025 | 17,68 | 17,82 | 17,64 | 17,66 | -1,56% | 758,00 |
| 14.07.2025 | 17,44 | 17,94 | 17,44 | 17,94 | 3,22% | 384,00 |
| 11.07.2025 | 17,10 | 17,44 | 17,10 | 17,38 | 1,52% | 1.608,00 |
| 10.07.2025 | 17,22 | 17,56 | 16,94 | 17,12 | 4,14% | 2.446,00 |
| 09.07.2025 | 16,20 | 16,44 | 16,20 | 16,44 | 1,73% | 1.054,00 |
| 08.07.2025 | 16,06 | 16,16 | 16,06 | 16,16 | 0,50% | 2.584,00 |
| 07.07.2025 | 15,90 | 16,08 | 15,90 | 16,08 | 0,50% | 860,00 |
| 04.07.2025 | 16,02 | 16,02 | 16,00 | 16,00 | 0,25% | 235,00 |
| 03.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,25% | 74,00 |
| 02.07.2025 | 15,96 | 16,04 | 15,92 | 15,92 | -3,52% | 434,00 |
| 01.07.2025 | 16,58 | 16,58 | 16,50 | 16,50 | -0,60% | 30,00 |
| 30.06.2025 | 16,66 | 16,66 | 16,54 | 16,60 | -1,66% | 428,00 |
| 27.06.2025 | 16,70 | 16,88 | 16,70 | 16,88 | 0,72% | 255,00 |
| 26.06.2025 | 16,72 | 16,78 | 16,72 | 16,76 | 1,70% | 1.719,00 |
| 25.06.2025 | 15,40 | 16,76 | 15,00 | 16,48 | 6,32% | 1.308,00 |
| 24.06.2025 | 16,52 | 16,54 | 15,34 | 15,50 | -4,44% | 1.435,00 |
| 23.06.2025 | 16,24 | 16,48 | 16,22 | 16,22 | -0,73% | 923,00 |
| 20.06.2025 | 16,20 | 16,54 | 16,20 | 16,34 | 1,49% | 609,00 |
| 19.06.2025 | 16,98 | 17,14 | 16,00 | 16,10 | -4,85% | 6.199,00 |
| 18.06.2025 | 16,06 | 16,96 | 16,06 | 16,92 | 7,22% | 5.768,00 |
| 17.06.2025 | 13,70 | 16,24 | 13,70 | 15,78 | 14,51% | 18.238,00 |
| 16.06.2025 | 13,76 | 13,78 | 13,62 | 13,78 | 0,44% | 3.630,00 |
| 13.06.2025 | 13,74 | 13,74 | 13,72 | 13,72 | -2,14% | 800,00 |
| 12.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,57% | 250,00 |
| 11.06.2025 | 13,99 | 14,07 | 13,92 | 13,94 | -0,14% | - |
| 10.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,13% | 60,00 |
| 09.06.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,14% | 524,00 |
| 06.06.2025 | 14,22 | 14,22 | 14,10 | 14,10 | -0,14% | 314,00 |
| 05.06.2025 | 14,10 | 14,12 | 14,10 | 14,12 | 1,00% | 500,00 |
| 04.06.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,29% | 188,00 |
| 03.06.2025 | 13,96 | 14,04 | 13,94 | 13,94 | -0,71% | 601,00 |
| 02.06.2025 | 14,16 | 14,16 | 13,98 | 14,04 | -2,09% | 214,00 |
| 30.05.2025 | 14,12 | 14,34 | 14,12 | 14,34 | 0,99% | 235,00 |
| 29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,14% | 500,00 |