116,450€
-0,51%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 117,05 | 118,35 | 115,90 | 116,55 | -0,43% | 17,00 |
| 20.02.2025 | 121,30 | 122,00 | 115,35 | 117,05 | -3,50% | 218,00 |
| 19.02.2025 | 123,70 | 125,10 | 120,40 | 121,30 | -1,94% | 104,00 |
| 18.02.2025 | 124,20 | 125,45 | 122,45 | 123,70 | -0,40% | 482,00 |
| 17.02.2025 | 122,55 | 124,60 | 122,00 | 124,20 | 1,18% | 205,00 |
| 14.02.2025 | 122,30 | 123,90 | 122,20 | 122,75 | 0,37% | 5,00 |
| 13.02.2025 | 122,15 | 123,65 | 119,00 | 122,30 | 0,12% | 88,00 |
| 12.02.2025 | 122,50 | 122,90 | 120,70 | 122,15 | -0,29% | 310,00 |
| 11.02.2025 | 121,30 | 122,75 | 120,80 | 122,50 | 1,07% | 865,00 |
| 10.02.2025 | 119,70 | 121,30 | 118,90 | 121,20 | 1,25% | 52,00 |
| 07.02.2025 | 119,65 | 121,20 | 119,40 | 119,70 | 0,04% | 47,00 |
| 06.02.2025 | 119,35 | 120,30 | 118,65 | 119,65 | 0,25% | 355,00 |
| 05.02.2025 | 117,35 | 119,40 | 116,55 | 119,35 | 1,70% | 3,00 |
| 04.02.2025 | 115,85 | 117,95 | 115,60 | 117,35 | 1,29% | 20,00 |
| 03.02.2025 | 112,85 | 116,25 | 111,80 | 115,85 | 1,00% | 240,00 |
| 31.01.2025 | 116,80 | 117,45 | 114,65 | 114,70 | -1,76% | 151,00 |
| 30.01.2025 | 115,65 | 117,50 | 114,70 | 116,75 | 1,04% | 1.635,00 |
| 29.01.2025 | 116,05 | 116,95 | 115,10 | 115,55 | -0,22% | 297,00 |
| 28.01.2025 | 113,70 | 116,05 | 113,10 | 115,80 | 1,62% | 185,00 |
| 27.01.2025 | 113,30 | 115,25 | 111,15 | 113,95 | 0,57% | 492,00 |
| 24.01.2025 | 112,60 | 113,70 | 112,15 | 113,30 | 0,62% | 216,00 |
| 23.01.2025 | 111,95 | 112,80 | 110,90 | 112,60 | 0,58% | 261,00 |
| 22.01.2025 | 109,50 | 113,90 | 107,85 | 111,95 | 2,24% | 444,00 |
| 21.01.2025 | 107,70 | 111,60 | 107,30 | 109,50 | 1,67% | 512,00 |
| 20.01.2025 | 98,25 | 108,70 | 98,00 | 107,70 | 9,59% | 1.451,00 |
| 17.01.2025 | 98,43 | 98,48 | 97,23 | 98,28 | -0,10% | 50,00 |
| 16.01.2025 | 98,28 | 99,33 | 96,93 | 98,38 | 0,05% | 700,00 |
| 15.01.2025 | 93,88 | 99,38 | 93,88 | 98,33 | 4,74% | 161,00 |
| 14.01.2025 | 94,93 | 95,40 | 93,33 | 93,88 | -1,05% | 3,00 |
| 13.01.2025 | 98,33 | 98,33 | 94,48 | 94,88 | -3,56% | 57,00 |
| 10.01.2025 | 96,43 | 99,38 | 96,20 | 98,38 | 2,02% | - |
| 09.01.2025 | 96,20 | 96,63 | 95,28 | 96,43 | 0,18% | 96,00 |
| 08.01.2025 | 94,93 | 96,55 | 94,83 | 96,25 | 1,40% | 70,00 |
| 07.01.2025 | 95,98 | 96,70 | 94,65 | 94,93 | -1,09% | 21,00 |
| 06.01.2025 | 93,78 | 96,65 | 93,73 | 95,98 | 2,35% | 109,00 |
| 03.01.2025 | 94,23 | 94,60 | 93,55 | 93,78 | -0,35% | - |
| 02.01.2025 | 93,55 | 94,73 | 93,08 | 94,10 | 0,48% | 25,00 |
| 30.12.2024 | 94,48 | 94,48 | 93,43 | 93,65 | -0,79% | - |
| 27.12.2024 | 95,00 | 95,18 | 93,85 | 94,40 | -0,63% | 15,00 |
| 23.12.2024 | 93,23 | 95,10 | 91,95 | 95,00 | 2,01% | 618,00 |
| 20.12.2024 | 91,83 | 93,70 | 90,60 | 93,13 | 1,42% | 1.372,00 |
| 19.12.2024 | 92,60 | 93,80 | 91,15 | 91,83 | -0,84% | 330,00 |
| 18.12.2024 | 91,83 | 94,38 | 91,28 | 92,60 | 0,79% | 543,00 |
| 17.12.2024 | 92,78 | 92,88 | 91,80 | 91,88 | -0,97% | 2,00 |
| 16.12.2024 | 93,58 | 94,08 | 92,35 | 92,78 | -0,91% | 210,00 |
| 13.12.2024 | 95,28 | 95,80 | 93,40 | 93,63 | -1,73% | 97,00 |
| 12.12.2024 | 98,83 | 98,88 | 94,08 | 95,28 | -3,69% | 824,00 |
| 11.12.2024 | 97,93 | 99,20 | 97,68 | 98,93 | 1,02% | - |
| 10.12.2024 | 99,73 | 99,73 | 97,83 | 97,93 | -1,73% | 220,00 |
| 09.12.2024 | 101,85 | 101,85 | 98,50 | 99,65 | -2,16% | 101,00 |
| 06.12.2024 | 100,85 | 102,00 | 98,93 | 101,85 | 0,99% | - |
| 05.12.2024 | 102,35 | 102,85 | 99,93 | 100,85 | -1,47% | 200,00 |
| 04.12.2024 | 99,08 | 102,55 | 98,95 | 102,35 | 3,36% | 81,00 |
| 03.12.2024 | 98,83 | 99,45 | 97,83 | 99,03 | 0,20% | 25,00 |
| 02.12.2024 | 98,03 | 98,85 | 97,00 | 98,83 | 0,61% | 20,00 |
| 29.11.2024 | 96,88 | 98,38 | 95,75 | 98,23 | 1,39% | - |
| 28.11.2024 | 97,18 | 97,60 | 96,30 | 96,88 | -0,31% | - |
| 27.11.2024 | 98,63 | 98,63 | 95,70 | 97,18 | -1,47% | 165,00 |
| 26.11.2024 | 98,63 | 100,03 | 98,10 | 98,63 | 0,00% | 10,00 |
| 25.11.2024 | 99,73 | 101,05 | 98,25 | 98,63 | -1,18% | - |
| 22.11.2024 | 99,08 | 100,65 | 99,03 | 99,80 | 0,73% | 100,00 |
| 21.11.2024 | 100,25 | 100,60 | 97,58 | 99,08 | -1,17% | 60,00 |
| 20.11.2024 | 98,93 | 100,95 | 98,88 | 100,25 | 1,44% | - |
| 19.11.2024 | 98,68 | 99,58 | 98,00 | 98,83 | 0,15% | 75,00 |
| 18.11.2024 | 99,53 | 99,93 | 97,10 | 98,68 | -0,85% | 25,00 |
| 15.11.2024 | 100,65 | 100,95 | 99,03 | 99,53 | -1,12% | - |
| 14.11.2024 | 102,40 | 102,85 | 100,55 | 100,65 | -1,71% | 45,00 |
| 13.11.2024 | 102,95 | 103,05 | 100,95 | 102,40 | -0,44% | 38,00 |
| 12.11.2024 | 103,45 | 104,15 | 102,30 | 102,85 | -0,68% | 4,00 |
| 11.11.2024 | 104,70 | 105,60 | 100,90 | 103,55 | -1,10% | 510,00 |
| 08.11.2024 | 105,25 | 106,00 | 103,70 | 104,70 | -0,52% | 193,00 |
| 07.11.2024 | 100,05 | 109,55 | 100,05 | 105,25 | 5,09% | 375,00 |
| 06.11.2024 | 98,93 | 100,95 | 98,23 | 100,15 | 0,63% | 15,00 |
| 05.11.2024 | 97,73 | 99,68 | 97,73 | 99,53 | 1,79% | - |
| 04.11.2024 | 99,63 | 100,65 | 97,53 | 97,78 | -1,86% | - |
| 01.11.2024 | 99,48 | 100,50 | 99,05 | 99,63 | 0,15% | 25,00 |
| 31.10.2024 | 100,75 | 100,75 | 98,63 | 99,48 | -1,27% | 75,00 |
| 30.10.2024 | 102,05 | 102,40 | 100,25 | 100,75 | -1,27% | - |
| 29.10.2024 | 101,25 | 102,60 | 100,60 | 102,05 | 0,69% | - |
| 28.10.2024 | 101,05 | 102,65 | 101,05 | 101,35 | 0,30% | 464,00 |
| 25.10.2024 | 100,55 | 102,10 | 100,20 | 101,05 | 0,40% | 57,00 |
| 24.10.2024 | 101,05 | 102,20 | 100,13 | 100,65 | -0,49% | 19,00 |
| 23.10.2024 | 101,85 | 101,95 | 100,85 | 101,15 | -0,69% | - |
| 22.10.2024 | 100,60 | 102,50 | 100,60 | 101,85 | 1,14% | 119,00 |
| 21.10.2024 | 101,35 | 102,00 | 100,18 | 100,70 | -0,64% | 15,00 |
| 18.10.2024 | 100,25 | 101,55 | 99,90 | 101,35 | 1,00% | 3,00 |
| 17.10.2024 | 101,85 | 102,65 | 99,50 | 100,35 | -1,57% | 30,00 |
| 16.10.2024 | 99,75 | 102,20 | 99,48 | 101,95 | 2,21% | 393,00 |
| 15.10.2024 | 101,05 | 102,35 | 99,48 | 99,75 | -1,29% | 159,00 |
| 14.10.2024 | 98,63 | 101,15 | 98,45 | 101,05 | 2,51% | 402,00 |
| 11.10.2024 | 96,80 | 98,90 | 96,58 | 98,58 | 1,83% | 160,00 |
| 10.10.2024 | 96,93 | 97,13 | 95,55 | 96,80 | -0,13% | 300,00 |
| 09.10.2024 | 95,98 | 96,95 | 94,93 | 96,93 | 0,99% | 183,00 |
| 08.10.2024 | 93,53 | 96,03 | 92,95 | 95,98 | 2,56% | 220,00 |
| 07.10.2024 | 94,33 | 96,78 | 93,38 | 93,58 | -0,58% | 340,00 |
| 04.10.2024 | 92,93 | 95,20 | 92,48 | 94,13 | 1,35% | 40,00 |
| 03.10.2024 | 93,58 | 93,70 | 92,75 | 92,88 | -0,80% | - |
| 02.10.2024 | 94,48 | 94,48 | 92,58 | 93,63 | -0,79% | - |
| 01.10.2024 | 92,68 | 96,00 | 92,65 | 94,38 | 1,72% | 98,00 |
| 30.09.2024 | 94,58 | 95,83 | 92,43 | 92,78 | -1,85% | 310,00 |