17,580€
-0,96%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,94 | 14,26 | 13,94 | 14,18 | 1,72% | 909,00 |
| 27.05.2025 | 14,34 | 14,34 | 13,92 | 13,94 | -3,06% | 1.295,00 |
| 26.05.2025 | 14,28 | 14,38 | 14,28 | 14,38 | 2,28% | 550,00 |
| 23.05.2025 | 13,98 | 14,06 | 13,98 | 14,06 | -1,26% | 721,00 |
| 22.05.2025 | 14,06 | 14,24 | 13,96 | 14,24 | 1,28% | 1.695,00 |
| 21.05.2025 | 14,26 | 14,26 | 14,06 | 14,06 | -1,54% | 250,00 |
| 20.05.2025 | 14,34 | 14,34 | 14,28 | 14,28 | -0,56% | 205,00 |
| 19.05.2025 | 14,14 | 14,58 | 14,14 | 14,36 | 0,42% | 871,00 |
| 16.05.2025 | 14,14 | 14,30 | 14,14 | 14,30 | 2,14% | 102,00 |
| 15.05.2025 | 13,98 | 14,04 | 13,98 | 14,00 | 0,29% | 920,00 |
| 14.05.2025 | 14,26 | 14,28 | 13,96 | 13,96 | -2,51% | 1.198,00 |
| 13.05.2025 | 14,46 | 14,46 | 14,04 | 14,32 | 1,42% | 1.946,00 |
| 12.05.2025 | 15,10 | 15,10 | 13,92 | 14,12 | -7,71% | 2.500,00 |
| 09.05.2025 | 15,28 | 15,32 | 15,28 | 15,30 | -0,26% | 3.586,00 |
| 08.05.2025 | 15,32 | 15,34 | 15,30 | 15,34 | -0,39% | 1.232,00 |
| 07.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,46% | 2,00 |
| 06.05.2025 | 15,39 | 15,52 | 15,31 | 15,33 | -0,45% | - |
| 05.05.2025 | 15,52 | 15,52 | 15,40 | 15,40 | -0,52% | 6,00 |
| 02.05.2025 | 15,42 | 15,50 | 15,40 | 15,48 | 2,52% | 935,00 |
| 30.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,40% | 20,00 |
| 29.04.2025 | 14,96 | 15,28 | 14,96 | 15,16 | 0,66% | - |
| 28.04.2025 | 15,08 | 15,08 | 15,06 | 15,06 | -0,46% | 615,00 |
| 25.04.2025 | 14,75 | 15,13 | 14,68 | 15,13 | 3,63% | - |
| 24.04.2025 | 14,68 | 14,68 | 14,60 | 14,60 | -0,14% | 803,00 |
| 23.04.2025 | 14,78 | 14,78 | 14,50 | 14,62 | 0,27% | 1.103,00 |
| 22.04.2025 | 14,43 | 14,68 | 14,29 | 14,58 | 2,53% | - |
| 17.04.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,70% | 1,00 |
| 16.04.2025 | 14,15 | 14,51 | 14,15 | 14,32 | -0,83% | - |
| 15.04.2025 | 14,28 | 14,44 | 14,04 | 14,44 | 4,64% | 398,00 |
| 14.04.2025 | 13,82 | 13,82 | 13,80 | 13,80 | -1,15% | 374,00 |
| 11.04.2025 | 13,58 | 13,96 | 13,58 | 13,96 | 3,56% | 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 |