18,960€
0,16%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,93 | 19,13 | 18,76 | 19,07 | 0,74% | 264,00 |
| 11.11.2026 | 19,08 | 19,08 | 18,73 | 18,93 | -0,53% | 802,00 |
| 10.11.2026 | 19,10 | 19,18 | 18,99 | 19,03 | -0,37% | 1.765,00 |
| 09.11.2026 | 18,43 | 19,10 | 18,40 | 19,10 | 3,86% | 4.804,00 |
| 06.11.2026 | 18,15 | 18,59 | 18,15 | 18,39 | -0,27% | 706,00 |
| 05.11.2026 | 18,38 | 18,52 | 18,36 | 18,44 | 1,43% | 839,00 |
| 04.11.2026 | 17,75 | 18,18 | 17,68 | 18,18 | 1,56% | 2.599,00 |
| 03.11.2026 | 17,75 | 18,01 | 17,75 | 17,90 | 0,90% | 193,00 |
| 02.11.2026 | 17,27 | 17,74 | 17,20 | 17,74 | 4,66% | 2.680,00 |
| 30.10.2026 | 17,25 | 17,25 | 16,95 | 16,95 | -0,99% | 786,00 |
| 29.10.2026 | 17,20 | 17,21 | 17,12 | 17,12 | 0,59% | 291,00 |
| 28.10.2026 | 17,32 | 17,32 | 17,02 | 17,02 | -1,10% | 1.234,00 |
| 27.10.2026 | 17,12 | 17,25 | 17,12 | 17,21 | 0,17% | 491,00 |
| 26.10.2026 | 16,92 | 17,20 | 16,89 | 17,18 | 1,72% | 1.094,00 |
| 23.10.2026 | 16,91 | 16,94 | 16,86 | 16,89 | -0,71% | 57,00 |
| 22.10.2026 | 16,56 | 17,01 | 16,56 | 17,01 | 0,47% | 1.131,00 |
| 21.10.2026 | 16,83 | 16,93 | 16,81 | 16,93 | 1,44% | 373,00 |
| 20.10.2026 | 16,45 | 16,69 | 16,34 | 16,69 | 0,60% | 118,00 |
| 19.10.2026 | 16,60 | 16,67 | 16,59 | 16,59 | -1,19% | 93,00 |
| 16.10.2026 | 16,77 | 16,83 | 16,77 | 16,79 | 0,30% | 96,00 |
| 15.10.2026 | 17,13 | 17,13 | 16,74 | 16,74 | -2,56% | 558,00 |
| 14.10.2026 | 16,66 | 17,22 | 16,66 | 17,18 | 3,12% | 1.204,00 |
| 13.10.2026 | 16,67 | 16,67 | 16,54 | 16,66 | -0,18% | 955,00 |
| 12.10.2026 | 16,83 | 16,83 | 16,53 | 16,69 | -1,07% | 193,00 |
| 09.10.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -2,82% | 80,00 |
| 08.10.2026 | 17,30 | 17,36 | 17,01 | 17,36 | 0,23% | 1.151,00 |
| 07.10.2026 | 17,58 | 17,58 | 17,24 | 17,32 | -0,63% | 2.263,00 |
| 06.10.2026 | 17,21 | 17,50 | 17,20 | 17,43 | 3,81% | 5.060,00 |
| 05.10.2026 | 16,40 | 16,90 | 16,40 | 16,79 | 2,19% | 7.195,00 |
| 02.10.2026 | 16,40 | 16,45 | 16,33 | 16,43 | 0,12% | 355,00 |
| 01.10.2026 | 16,01 | 16,52 | 16,01 | 16,41 | 2,63% | 3.681,00 |
| 30.09.2026 | 15,96 | 15,99 | 15,91 | 15,99 | 2,63% | 529,00 |
| 29.09.2026 | 15,68 | 15,74 | 15,44 | 15,58 | 0,19% | 159,00 |
| 28.09.2026 | 15,51 | 15,85 | 15,51 | 15,55 | -1,27% | 357,00 |
| 25.09.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | 33,00 |
| 24.09.2026 | 15,71 | 15,76 | 15,60 | 15,60 | -0,51% | 412,00 |
| 23.09.2026 | 15,80 | 15,80 | 15,67 | 15,68 | -1,32% | 417,00 |
| 22.09.2026 | 15,72 | 15,96 | 15,72 | 15,89 | 0,95% | 1.947,00 |
| 21.09.2026 | 15,73 | 15,86 | 15,57 | 15,74 | 0,96% | 1.746,00 |
| 18.09.2026 | 15,75 | 15,75 | 15,59 | 15,59 | -0,64% | 56,00 |
| 17.09.2026 | 15,46 | 15,74 | 15,46 | 15,69 | 0,97% | 335,00 |
| 16.09.2026 | 15,30 | 15,56 | 15,18 | 15,54 | 1,97% | 2.759,00 |
| 15.09.2026 | 15,07 | 15,28 | 15,07 | 15,24 | 0,46% | 566,00 |
| 14.09.2026 | 15,19 | 15,20 | 15,13 | 15,17 | 0,46% | 1.349,00 |
| 11.09.2026 | 15,25 | 15,25 | 15,10 | 15,10 | 0,00% | 273,00 |
| 10.09.2026 | 15,41 | 15,41 | 15,10 | 15,10 | -1,88% | 108,00 |
| 09.09.2026 | 15,29 | 15,50 | 15,26 | 15,39 | 0,20% | 1.343,00 |
| 08.09.2026 | 15,32 | 15,42 | 15,17 | 15,36 | 0,00% | 345,00 |
| 07.09.2026 | 15,46 | 15,63 | 15,32 | 15,36 | -0,90% | 886,00 |
| 04.09.2026 | 15,55 | 15,55 | 15,45 | 15,50 | -0,13% | 35,00 |
| 03.09.2026 | 15,41 | 15,52 | 15,41 | 15,52 | 0,19% | 854,00 |
| 02.09.2026 | 15,42 | 15,49 | 15,29 | 15,49 | 0,00% | 237,00 |
| 01.09.2026 | 15,75 | 15,75 | 15,40 | 15,49 | -1,27% | 419,00 |
| 31.08.2026 | 15,93 | 15,93 | 15,41 | 15,69 | -1,07% | 5.443,00 |
| 28.08.2026 | 16,01 | 16,01 | 15,85 | 15,86 | -0,81% | 9,00 |
| 27.08.2026 | 16,18 | 16,18 | 15,98 | 15,99 | -0,68% | 236,00 |
| 26.08.2026 | 16,21 | 16,21 | 16,10 | 16,10 | -0,06% | 125,00 |
| 25.08.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 2,16% | 1,00 |
| 24.08.2026 | 15,91 | 15,92 | 15,73 | 15,77 | -1,00% | 91,00 |
| 21.08.2026 | 15,75 | 15,95 | 15,75 | 15,93 | 1,92% | 984,00 |
| 20.08.2026 | 15,44 | 15,63 | 15,44 | 15,63 | 1,63% | 4.325,00 |
| 19.08.2026 | 15,43 | 15,43 | 15,38 | 15,38 | -0,58% | 55,00 |
| 18.08.2026 | 15,51 | 15,51 | 15,47 | 15,47 | -0,83% | 118,00 |
| 17.08.2026 | 15,86 | 15,86 | 15,60 | 15,60 | -1,45% | 671,00 |
| 14.08.2026 | 15,72 | 15,83 | 15,59 | 15,83 | 0,64% | 571,00 |
| 13.08.2026 | 15,77 | 15,77 | 15,73 | 15,73 | 0,83% | 1.293,00 |
| 12.08.2026 | 15,40 | 15,75 | 15,30 | 15,60 | 1,76% | 768,00 |
| 11.08.2026 | 15,22 | 15,33 | 15,14 | 15,33 | -0,26% | 551,00 |
| 10.08.2026 | 15,63 | 15,63 | 15,37 | 15,37 | -1,09% | 669,00 |
| 07.08.2026 | 15,36 | 15,58 | 15,27 | 15,54 | 0,52% | 3.308,00 |
| 06.08.2026 | 15,56 | 15,56 | 15,46 | 15,46 | -1,40% | 225,00 |
| 05.08.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,88% | 1,00 |
| 04.08.2026 | 15,80 | 15,82 | 15,80 | 15,82 | 0,25% | 257,00 |
| 03.08.2026 | 15,85 | 15,93 | 15,78 | 15,78 | -1,99% | 37,00 |
| 31.07.2026 | 16,08 | 16,20 | 16,08 | 16,10 | 1,19% | 1.150,00 |
| 30.07.2026 | 15,62 | 15,91 | 15,62 | 15,91 | -0,13% | 2.100,00 |
| 29.07.2026 | 15,70 | 15,93 | 15,64 | 15,93 | -3,16% | 2.585,00 |
| 28.07.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 1,67% | 90,00 |
| 27.07.2026 | 16,07 | 16,18 | 16,07 | 16,18 | 2,08% | 680,00 |
| 24.07.2026 | 15,67 | 15,93 | 15,54 | 15,85 | 0,06% | - |
| 23.07.2026 | 15,98 | 15,98 | 15,84 | 15,84 | -2,28% | 120,00 |
| 22.07.2026 | 16,09 | 16,21 | 16,09 | 16,21 | 2,56% | 600,00 |
| 21.07.2026 | 15,76 | 15,97 | 15,66 | 15,81 | 0,35% | - |
| 20.07.2026 | 16,02 | 16,02 | 15,75 | 15,75 | -2,72% | 489,00 |
| 17.07.2026 | 16,09 | 16,19 | 16,09 | 16,19 | 0,81% | 189,00 |
| 16.07.2026 | 16,07 | 16,07 | 16,06 | 16,06 | 0,37% | 661,00 |
| 15.07.2026 | 15,86 | 16,00 | 15,86 | 16,00 | -0,81% | 213,00 |
| 14.07.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,06% | 200,00 |
| 13.07.2026 | 16,37 | 16,37 | 16,12 | 16,12 | -1,83% | 826,00 |
| 10.07.2026 | 16,70 | 16,70 | 16,42 | 16,42 | -2,55% | 248,00 |
| 09.07.2026 | 16,89 | 16,89 | 16,85 | 16,85 | -0,24% | 409,00 |
| 08.07.2026 | 17,60 | 17,60 | 16,89 | 16,89 | -5,64% | 332,00 |
| 07.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,17% | 9,00 |
| 06.07.2026 | 17,76 | 17,87 | 17,76 | 17,87 | 1,85% | 474,00 |
| 03.07.2026 | 17,28 | 17,57 | 17,17 | 17,55 | 3,33% | - |
| 02.07.2026 | 16,70 | 16,98 | 16,70 | 16,98 | 2,60% | 1.052,00 |
| 01.07.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 0,58% | 55,00 |
| 30.06.2026 | 16,60 | 16,60 | 16,27 | 16,46 | -0,27% | - |
| 29.06.2026 | 16,42 | 16,50 | 16,42 | 16,50 | 0,73% | 290,00 |
| 26.06.2026 | 16,24 | 16,38 | 16,18 | 16,38 | -2,38% | 340,00 |