16,930€
0,24%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,13 | 17,14 | 16,73 | 16,96 | 0,41% | 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 |
| 21.04.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,06% | 58,00 |
| 20.04.2026 | 17,12 | 17,12 | 16,87 | 16,87 | 0,30% | 895,00 |
| 17.04.2026 | 16,72 | 16,91 | 16,68 | 16,82 | 0,36% | - |
| 16.04.2026 | 16,84 | 16,84 | 16,76 | 16,76 | -0,24% | 1.500,00 |
| 15.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,47% | 35,00 |
| 14.04.2026 | 16,57 | 16,88 | 16,43 | 16,88 | 2,55% | 1.922,00 |
| 13.04.2026 | 16,49 | 16,49 | 16,46 | 16,46 | 0,06% | 43,00 |
| 10.04.2026 | 16,92 | 16,92 | 16,45 | 16,45 | -1,91% | 2.066,00 |
| 09.04.2026 | 16,91 | 17,08 | 16,77 | 16,77 | -1,35% | 8.217,00 |
| 08.04.2026 | 17,00 | 17,09 | 16,65 | 17,00 | 3,47% | 7.985,00 |
| 07.04.2026 | 16,50 | 16,55 | 16,43 | 16,43 | -0,06% | 2.565,00 |
| 02.04.2026 | 16,62 | 16,62 | 16,44 | 16,44 | -2,61% | 872,00 |
| 01.04.2026 | 16,80 | 16,96 | 16,80 | 16,88 | 1,69% | 4.694,00 |
| 31.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,47% | 31,00 |
| 30.03.2026 | 15,96 | 16,36 | 15,96 | 16,36 | 1,74% | 130,00 |
| 27.03.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,37% | 1.545,00 |
| 26.03.2026 | 16,40 | 16,40 | 16,02 | 16,02 | -3,84% | 8.107,00 |
| 25.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 2,33% | 100,00 |
| 24.03.2026 | 16,36 | 16,36 | 16,28 | 16,28 | 0,12% | 1.308,00 |
| 23.03.2026 | 15,90 | 16,34 | 15,76 | 16,26 | -0,97% | 3.687,00 |
| 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 |