15,875€
-1,09%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,18 | 16,37 | 15,88 | 15,88 | -1,06% | 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 |
| 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 |