15,330€
-0,20%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 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 |
| 25.06.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 1,02% | 380,00 |
| 24.06.2026 | 16,34 | 16,61 | 16,34 | 16,61 | 2,91% | 131,00 |
| 23.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,19% | 3,00 |
| 22.06.2026 | 16,06 | 16,17 | 16,01 | 16,17 | -0,31% | 148,00 |
| 19.06.2026 | 16,31 | 16,31 | 16,22 | 16,22 | 0,75% | 29,00 |
| 18.06.2026 | 16,23 | 16,23 | 16,09 | 16,10 | 0,06% | 384,00 |
| 17.06.2026 | 16,14 | 16,14 | 16,09 | 16,09 | -0,80% | 93,00 |
| 16.06.2026 | 16,05 | 16,22 | 15,96 | 16,22 | 3,64% | 1.456,00 |
| 15.06.2026 | 15,49 | 15,65 | 15,49 | 15,65 | 2,49% | 1.126,00 |
| 12.06.2026 | 15,15 | 15,30 | 15,15 | 15,27 | 0,39% | 124,00 |
| 11.06.2026 | 15,26 | 15,29 | 14,93 | 15,21 | -0,52% | - |
| 10.06.2026 | 15,10 | 15,33 | 15,10 | 15,29 | 0,33% | 576,00 |
| 09.06.2026 | 14,92 | 15,28 | 14,86 | 15,24 | 5,25% | 2.767,00 |
| 08.06.2026 | 14,79 | 14,79 | 14,45 | 14,48 | -2,62% | 2.122,00 |
| 05.06.2026 | 14,87 | 14,94 | 14,83 | 14,87 | 0,54% | 1.506,00 |
| 04.06.2026 | 15,30 | 15,30 | 14,79 | 14,79 | -4,89% | 1.665,00 |
| 03.06.2026 | 15,73 | 15,73 | 15,55 | 15,55 | -1,02% | 2.931,00 |
| 02.06.2026 | 15,79 | 15,95 | 15,71 | 15,71 | -0,57% | 705,00 |
| 01.06.2026 | 15,98 | 16,07 | 15,56 | 15,80 | -0,94% | 1.930,00 |
| 29.05.2026 | 16,22 | 16,37 | 15,95 | 15,95 | -0,62% | 971,00 |
| 28.05.2026 | 16,11 | 16,20 | 16,05 | 16,05 | -0,86% | 584,00 |
| 27.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,18% | 9,00 |
| 26.05.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,40% | 1,00 |
| 25.05.2026 | 16,29 | 16,45 | 16,28 | 16,45 | 2,81% | 428,00 |
| 22.05.2026 | 16,01 | 16,04 | 16,00 | 16,00 | -0,44% | 809,00 |
| 21.05.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -1,29% | 408,00 |
| 20.05.2026 | 16,20 | 16,28 | 16,20 | 16,28 | -0,97% | 467,00 |
| 19.05.2026 | 16,59 | 16,59 | 16,44 | 16,44 | 0,24% | 579,00 |
| 18.05.2026 | 16,25 | 16,52 | 16,12 | 16,40 | 0,18% | 681,00 |
| 15.05.2026 | 16,46 | 16,46 | 16,37 | 16,37 | -1,86% | 1.952,00 |
| 14.05.2026 | 16,95 | 16,95 | 16,68 | 16,68 | -1,36% | 2.189,00 |
| 13.05.2026 | 16,87 | 16,91 | 16,87 | 16,91 | 0,00% | 1.757,00 |
| 12.05.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 0,65% | 2.659,00 |
| 11.05.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -0,77% | 76,00 |
| 08.05.2026 | 16,90 | 16,93 | 16,90 | 16,93 | -0,24% | 1.040,00 |
| 07.05.2026 | 17,04 | 17,07 | 16,97 | 16,97 | -0,12% | 4.735,00 |
| 06.05.2026 | 16,72 | 16,99 | 16,72 | 16,99 | 3,53% | 828,00 |
| 05.05.2026 | 16,66 | 16,66 | 16,41 | 16,41 | -0,97% | 371,00 |
| 04.05.2026 | 16,66 | 16,68 | 16,57 | 16,57 | -0,12% | 111,00 |
| 30.04.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 0,55% | 301,00 |
| 29.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,54% | 500,00 |
| 28.04.2026 | 16,86 | 16,86 | 16,59 | 16,59 | -3,60% | 755,00 |
| 27.04.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 1,06% | 154,00 |
| 24.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -0,93% | 250,00 |
| 23.04.2026 | 17,00 | 17,19 | 16,97 | 17,19 | 1,24% | 74,00 |
| 22.04.2026 | 16,82 | 16,98 | 16,82 | 16,98 | 0,59% | 350,00 |