16,600€
-2,12%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,58 | 16,58 | 16,42 | 16,42 | -2,49% | 555,00 |
| 19.03.2026 | 17,08 | 17,08 | 16,84 | 16,84 | -1,52% | 6.265,00 |
| 18.03.2026 | 17,44 | 17,44 | 17,10 | 17,10 | -0,70% | 4.952,00 |
| 17.03.2026 | 17,40 | 17,40 | 17,22 | 17,22 | -0,92% | 2.200,00 |
| 16.03.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -1,14% | 30,00 |
| 13.03.2026 | 17,42 | 17,62 | 17,42 | 17,58 | 0,57% | 1.347,00 |
| 12.03.2026 | 17,62 | 17,62 | 17,48 | 17,48 | -1,47% | 119,00 |
| 11.03.2026 | 17,76 | 17,78 | 17,74 | 17,74 | -0,67% | 1.791,00 |
| 10.03.2026 | 17,84 | 17,86 | 17,80 | 17,86 | -0,78% | 2.360,00 |
| 09.03.2026 | 17,72 | 18,00 | 17,72 | 18,00 | -0,22% | 3.504,00 |
| 06.03.2026 | 18,32 | 18,32 | 18,04 | 18,04 | -1,10% | 140,00 |
| 05.03.2026 | 18,46 | 18,46 | 18,24 | 18,24 | -1,19% | 1.659,00 |
| 04.03.2026 | 18,64 | 18,64 | 18,46 | 18,46 | 0,76% | 1.247,00 |
| 03.03.2026 | 18,26 | 18,34 | 18,26 | 18,32 | 0,55% | 3.171,00 |
| 02.03.2026 | 18,64 | 18,70 | 18,22 | 18,22 | -5,10% | 1.551,00 |
| 27.02.2026 | 19,32 | 19,32 | 19,20 | 19,20 | -0,62% | 223,00 |
| 26.02.2026 | 19,57 | 19,61 | 18,71 | 19,32 | -1,73% | - |
| 25.02.2026 | 19,44 | 19,66 | 19,44 | 19,66 | 4,91% | 225,00 |
| 24.02.2026 | 18,80 | 18,80 | 18,74 | 18,74 | -0,85% | 3.534,00 |
| 23.02.2026 | 19,10 | 19,40 | 18,80 | 18,90 | -0,53% | 1.335,00 |
| 20.02.2026 | 19,00 | 19,00 | 18,96 | 19,00 | -1,35% | 2.176,00 |
| 19.02.2026 | 19,28 | 19,28 | 19,18 | 19,26 | -0,72% | 737,00 |
| 18.02.2026 | 19,20 | 19,40 | 19,16 | 19,40 | -0,10% | 1.122,00 |
| 17.02.2026 | 19,40 | 19,42 | 19,26 | 19,42 | 1,25% | 952,00 |
| 16.02.2026 | 19,30 | 19,30 | 19,18 | 19,18 | -0,93% | 1.339,00 |
| 13.02.2026 | 19,42 | 19,42 | 19,30 | 19,36 | -0,21% | 1.278,00 |
| 12.02.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 0,83% | 1.464,00 |
| 11.02.2026 | 19,30 | 19,30 | 18,98 | 19,24 | -0,93% | 2.787,00 |
| 10.02.2026 | 19,50 | 19,50 | 19,42 | 19,42 | -4,80% | 942,00 |
| 09.02.2026 | 19,98 | 20,40 | 19,92 | 20,40 | 2,41% | 355,00 |
| 06.02.2026 | 19,74 | 19,92 | 19,70 | 19,92 | -0,40% | 6.086,00 |
| 05.02.2026 | 20,15 | 20,20 | 19,96 | 20,00 | -0,50% | 6.801,00 |
| 04.02.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -3,37% | 3.324,00 |
| 03.02.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 2,46% | 136,00 |
| 02.02.2026 | 19,74 | 20,50 | 19,70 | 20,30 | 0,50% | 1.557,00 |
| 30.01.2026 | 20,25 | 20,25 | 20,20 | 20,20 | -0,98% | 376,00 |
| 29.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 3,98% | 1.389,00 |
| 28.01.2026 | 19,20 | 19,62 | 19,20 | 19,62 | 1,66% | 3.211,00 |
| 27.01.2026 | 19,33 | 19,38 | 19,21 | 19,30 | 0,00% | - |
| 26.01.2026 | 19,22 | 19,30 | 19,22 | 19,30 | 0,42% | 430,00 |
| 23.01.2026 | 19,26 | 19,26 | 19,18 | 19,22 | -1,03% | 1.137,00 |
| 22.01.2026 | 19,14 | 19,42 | 19,14 | 19,42 | 0,47% | 250,00 |
| 21.01.2026 | 19,19 | 19,36 | 18,68 | 19,33 | 0,68% | 300,00 |
| 20.01.2026 | 19,20 | 19,54 | 19,20 | 19,20 | -0,41% | 6.961,00 |
| 19.01.2026 | 19,02 | 19,30 | 19,02 | 19,28 | -1,23% | 1.365,00 |
| 16.01.2026 | 19,44 | 19,52 | 19,44 | 19,52 | 1,04% | 250,00 |
| 15.01.2026 | 19,10 | 19,32 | 19,10 | 19,32 | 1,68% | 771,00 |
| 14.01.2026 | 19,12 | 19,12 | 19,00 | 19,00 | -3,06% | 382,00 |
| 13.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,62% | 50,00 |
| 12.01.2026 | 19,40 | 19,50 | 19,40 | 19,48 | 1,35% | 838,00 |
| 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 |