64,625€
-1,45%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 64,60 | 64,95 | 62,45 | 64,05 | -0,35% | 7.665,00 |
| 04.05.2026 | 62,40 | 64,65 | 61,40 | 64,28 | 3,88% | 9.239,00 |
| 30.04.2026 | 65,00 | 65,00 | 60,23 | 61,88 | -1,67% | 7.926,00 |
| 29.04.2026 | 62,60 | 63,15 | 61,20 | 62,93 | 1,12% | 3.364,00 |
| 28.04.2026 | 64,08 | 64,18 | 61,58 | 62,23 | -3,00% | 6.843,00 |
| 27.04.2026 | 64,15 | 64,38 | 63,25 | 64,15 | -0,12% | 6.211,00 |
| 24.04.2026 | 65,38 | 65,60 | 63,25 | 64,23 | -0,50% | 3.063,00 |
| 23.04.2026 | 66,90 | 67,10 | 62,40 | 64,55 | -3,15% | 10.428,00 |
| 22.04.2026 | 68,80 | 69,25 | 65,53 | 66,65 | -3,34% | 10.650,00 |
| 21.04.2026 | 67,08 | 69,70 | 66,63 | 68,95 | 3,41% | 36.953,00 |
| 20.04.2026 | 68,13 | 68,18 | 66,18 | 66,68 | -3,54% | 7.002,00 |
| 17.04.2026 | 63,15 | 69,55 | 63,03 | 69,13 | 9,64% | 17.916,00 |
| 16.04.2026 | 59,78 | 63,78 | 59,78 | 63,05 | 6,19% | 15.397,00 |
| 15.04.2026 | 57,50 | 59,98 | 57,48 | 59,38 | 2,59% | 7.891,00 |
| 14.04.2026 | 60,20 | 61,20 | 56,85 | 57,88 | -4,85% | 25.487,00 |
| 13.04.2026 | 59,20 | 61,15 | 55,03 | 60,83 | -0,82% | 25.994,00 |
| 10.04.2026 | 61,98 | 63,73 | 61,03 | 61,33 | -1,01% | 6.836,00 |
| 09.04.2026 | 64,83 | 64,98 | 61,45 | 61,95 | -4,88% | 3.413,00 |
| 08.04.2026 | 66,50 | 67,48 | 65,03 | 65,13 | 2,08% | 5.806,00 |
| 07.04.2026 | 64,80 | 66,08 | 62,90 | 63,80 | -1,85% | 3.866,00 |
| 02.04.2026 | 62,25 | 65,05 | 61,63 | 65,00 | 2,20% | 4.770,00 |
| 01.04.2026 | 65,23 | 65,85 | 62,70 | 63,60 | -2,00% | 4.321,00 |
| 31.03.2026 | 63,23 | 65,08 | 62,45 | 64,90 | 4,09% | 6.085,00 |
| 30.03.2026 | 61,40 | 62,98 | 60,75 | 62,35 | 1,88% | 11.773,00 |
| 27.03.2026 | 63,48 | 64,18 | 61,20 | 61,20 | -3,28% | 8.761,00 |
| 26.03.2026 | 64,68 | 65,08 | 62,35 | 63,28 | -2,62% | 14.171,00 |
| 25.03.2026 | 66,65 | 67,88 | 64,93 | 64,98 | -2,26% | 6.107,00 |
| 24.03.2026 | 68,33 | 68,85 | 65,50 | 66,48 | -3,90% | 14.487,00 |
| 23.03.2026 | 68,45 | 71,25 | 66,73 | 69,18 | 0,62% | 8.322,00 |
| 20.03.2026 | 71,05 | 73,15 | 68,40 | 68,75 | -3,44% | 6.420,00 |
| 19.03.2026 | 70,30 | 71,83 | 67,68 | 71,20 | 5,87% | 7.791,00 |
| 18.03.2026 | 70,18 | 70,75 | 67,25 | 67,25 | -3,17% | 4.858,00 |
| 17.03.2026 | 69,20 | 70,10 | 68,30 | 69,45 | -0,50% | 3.376,00 |
| 16.03.2026 | 69,98 | 70,18 | 68,15 | 69,80 | 0,90% | 3.599,00 |
| 13.03.2026 | 68,50 | 70,50 | 68,03 | 69,18 | 1,02% | 4.330,00 |
| 12.03.2026 | 66,38 | 70,23 | 66,33 | 68,48 | 2,01% | 2.602,00 |
| 11.03.2026 | 67,93 | 68,63 | 66,65 | 67,13 | -0,92% | 4.628,00 |
| 10.03.2026 | 70,08 | 71,20 | 67,68 | 67,75 | -3,25% | 4.446,00 |
| 09.03.2026 | 67,70 | 70,70 | 66,65 | 70,03 | 0,94% | 4.925,00 |
| 06.03.2026 | 68,38 | 69,85 | 67,95 | 69,38 | 1,87% | 5.162,00 |
| 05.03.2026 | 68,40 | 69,08 | 66,38 | 68,10 | -1,80% | 10.885,00 |
| 04.03.2026 | 67,80 | 69,50 | 67,48 | 69,35 | 1,31% | 5.627,00 |
| 03.03.2026 | 66,63 | 68,58 | 65,33 | 68,45 | 1,37% | 5.149,00 |
| 02.03.2026 | 66,33 | 68,88 | 65,78 | 67,53 | 0,11% | 4.036,00 |
| 27.02.2026 | 67,98 | 68,80 | 67,25 | 67,45 | -0,70% | 22.874,00 |
| 26.02.2026 | 64,50 | 68,13 | 63,73 | 67,93 | 4,78% | 9.027,00 |
| 25.02.2026 | 64,85 | 65,90 | 64,23 | 64,83 | 0,12% | 4.763,00 |
| 24.02.2026 | 66,08 | 66,15 | 64,28 | 64,75 | -1,89% | 5.994,00 |
| 23.02.2026 | 67,40 | 67,63 | 65,55 | 66,00 | -2,58% | 6.203,00 |
| 20.02.2026 | 66,30 | 67,98 | 65,48 | 67,75 | 2,89% | 6.162,00 |
| 19.02.2026 | 65,93 | 67,25 | 65,35 | 65,85 | 0,27% | 6.482,00 |
| 18.02.2026 | 66,28 | 66,53 | 64,58 | 65,68 | -0,64% | 10.406,00 |
| 17.02.2026 | 64,08 | 66,98 | 62,88 | 66,10 | 2,88% | 11.563,00 |
| 16.02.2026 | 67,48 | 68,10 | 63,68 | 64,25 | -4,39% | 8.008,00 |
| 13.02.2026 | 66,50 | 68,00 | 65,53 | 67,20 | 0,60% | 8.952,00 |
| 12.02.2026 | 68,50 | 69,28 | 66,15 | 66,80 | -1,69% | 25.932,00 |
| 11.02.2026 | 71,65 | 72,05 | 67,75 | 67,95 | -5,69% | 6.618,00 |
| 10.02.2026 | 71,30 | 72,83 | 70,65 | 72,05 | 0,84% | 3.606,00 |
| 09.02.2026 | 71,48 | 72,00 | 70,40 | 71,45 | 0,46% | 2.965,00 |
| 06.02.2026 | 71,80 | 72,20 | 69,15 | 71,13 | -1,15% | 8.152,00 |
| 05.02.2026 | 72,38 | 73,70 | 71,35 | 71,95 | -0,38% | 4.013,00 |
| 04.02.2026 | 72,03 | 74,10 | 70,98 | 72,23 | -0,17% | 7.210,00 |
| 03.02.2026 | 77,38 | 77,73 | 71,50 | 72,35 | -6,16% | 10.411,00 |
| 02.02.2026 | 76,23 | 77,65 | 74,55 | 77,10 | 4,54% | 7.613,00 |
| 30.01.2026 | 74,45 | 74,60 | 72,88 | 73,75 | -0,97% | 3.904,00 |
| 29.01.2026 | 79,05 | 79,05 | 73,63 | 74,48 | -2,71% | 12.285,00 |
| 28.01.2026 | 77,15 | 77,73 | 75,95 | 76,55 | -0,16% | 3.047,00 |
| 27.01.2026 | 81,70 | 82,68 | 75,65 | 76,68 | -5,69% | 7.019,00 |
| 26.01.2026 | 82,80 | 84,33 | 78,55 | 81,30 | 4,57% | 19.761,00 |
| 23.01.2026 | 76,85 | 77,90 | 76,00 | 77,75 | 1,90% | 2.868,00 |
| 22.01.2026 | 76,20 | 76,80 | 74,10 | 76,30 | 1,40% | 6.540,00 |
| 21.01.2026 | 75,95 | 76,23 | 72,83 | 75,25 | -0,46% | 6.547,00 |
| 20.01.2026 | 79,60 | 80,00 | 75,50 | 75,60 | -5,35% | 4.469,00 |
| 19.01.2026 | 81,78 | 81,78 | 79,70 | 79,88 | -3,62% | 3.492,00 |
| 16.01.2026 | 83,80 | 84,13 | 81,98 | 82,88 | -1,07% | 2.714,00 |
| 15.01.2026 | 86,70 | 87,58 | 83,73 | 83,78 | -3,26% | 11.141,00 |
| 14.01.2026 | 89,68 | 90,08 | 86,20 | 86,60 | -3,43% | 4.608,00 |
| 13.01.2026 | 92,28 | 92,63 | 89,55 | 89,68 | -2,98% | 1.611,00 |
| 12.01.2026 | 91,50 | 92,50 | 90,95 | 92,43 | 0,87% | 1.790,00 |
| 09.01.2026 | 90,53 | 92,70 | 89,70 | 91,63 | 1,24% | 1.641,00 |
| 08.01.2026 | 92,33 | 93,13 | 89,95 | 90,50 | -2,16% | 3.388,00 |
| 07.01.2026 | 91,68 | 92,73 | 90,98 | 92,50 | 1,34% | 1.115,00 |
| 06.01.2026 | 92,83 | 92,90 | 89,35 | 91,28 | -1,48% | 2.718,00 |
| 05.01.2026 | 91,00 | 92,80 | 89,60 | 92,65 | 2,55% | 3.484,00 |
| 02.01.2026 | 93,03 | 93,48 | 89,80 | 90,35 | -2,95% | 1.539,00 |
| 30.12.2025 | 92,75 | 93,15 | 92,45 | 93,10 | 0,32% | 459,00 |
| 29.12.2025 | 92,98 | 93,90 | 92,65 | 92,80 | 0,19% | 654,00 |
| 23.12.2025 | 94,48 | 94,50 | 92,40 | 92,63 | -1,91% | 1.533,00 |
| 22.12.2025 | 93,63 | 94,45 | 93,35 | 94,43 | 0,77% | 1.317,00 |
| 19.12.2025 | 94,35 | 94,58 | 92,60 | 93,70 | -0,72% | 1.950,00 |
| 18.12.2025 | 91,60 | 94,65 | 91,60 | 94,38 | 3,06% | 890,00 |
| 17.12.2025 | 92,73 | 92,93 | 91,50 | 91,58 | -1,13% | 1.081,00 |
| 16.12.2025 | 92,75 | 93,53 | 91,95 | 92,63 | -0,35% | 1.880,00 |
| 15.12.2025 | 93,35 | 94,28 | 92,48 | 92,95 | -0,27% | 504,00 |
| 12.12.2025 | 92,53 | 94,23 | 92,08 | 93,20 | 0,76% | 1.593,00 |
| 11.12.2025 | 91,10 | 93,13 | 90,90 | 92,50 | 0,87% | 3.256,00 |
| 10.12.2025 | 91,63 | 91,98 | 90,70 | 91,70 | 0,05% | 1.159,00 |
| 09.12.2025 | 91,80 | 92,20 | 91,03 | 91,65 | 0,03% | 1.433,00 |
| 08.12.2025 | 93,13 | 93,60 | 91,25 | 91,63 | -1,66% | 1.542,00 |
| 05.12.2025 | 94,55 | 94,75 | 92,05 | 93,18 | -1,35% | 1.784,00 |