93,125€
1,42%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 93,93 | 95,15 | 92,73 | 94,53 | 0,69% | 520,00 |
| 26.09.2024 | 90,78 | 94,85 | 90,78 | 93,88 | 3,36% | 691,00 |
| 25.09.2024 | 89,08 | 91,35 | 88,00 | 90,83 | 1,96% | 40,00 |
| 24.09.2024 | 90,73 | 91,20 | 88,20 | 89,08 | -1,76% | 57,00 |
| 23.09.2024 | 89,98 | 91,50 | 89,83 | 90,68 | 0,83% | 88,00 |
| 20.09.2024 | 90,48 | 90,48 | 88,85 | 89,93 | -0,61% | 50,00 |
| 19.09.2024 | 87,88 | 91,10 | 87,88 | 90,48 | 2,96% | 51,00 |
| 18.09.2024 | 87,58 | 88,73 | 87,23 | 87,88 | 0,34% | - |
| 17.09.2024 | 88,68 | 89,28 | 87,38 | 87,58 | -1,18% | 201,00 |
| 16.09.2024 | 89,38 | 89,45 | 87,43 | 88,63 | -0,84% | - |
| 13.09.2024 | 89,58 | 89,68 | 87,88 | 89,38 | -0,22% | - |
| 12.09.2024 | 90,23 | 90,88 | 89,13 | 89,58 | -0,78% | - |
| 11.09.2024 | 88,98 | 90,33 | 87,95 | 90,28 | 1,52% | 335,00 |
| 10.09.2024 | 88,03 | 89,68 | 87,75 | 88,93 | 0,85% | - |
| 09.09.2024 | 86,65 | 88,68 | 86,60 | 88,18 | 2,17% | 30,00 |
| 06.09.2024 | 87,68 | 88,90 | 86,30 | 86,30 | -1,57% | 109,00 |
| 05.09.2024 | 91,68 | 91,88 | 87,28 | 87,68 | -4,42% | 120,00 |
| 04.09.2024 | 92,73 | 92,73 | 90,53 | 91,73 | -1,08% | 50,00 |
| 03.09.2024 | 93,50 | 94,65 | 92,58 | 92,73 | -0,83% | 13,00 |
| 02.09.2024 | 94,25 | 94,30 | 92,95 | 93,50 | -0,90% | - |
| 30.08.2024 | 95,30 | 95,55 | 93,65 | 94,35 | -1,00% | 90,00 |
| 29.08.2024 | 91,43 | 95,30 | 91,33 | 95,30 | 4,30% | 126,00 |
| 28.08.2024 | 91,38 | 92,85 | 91,13 | 91,38 | 0,00% | 72,00 |
| 27.08.2024 | 89,58 | 91,53 | 89,50 | 91,38 | 2,07% | 350,00 |
| 26.08.2024 | 90,58 | 90,58 | 89,00 | 89,53 | -1,10% | 27,00 |
| 23.08.2024 | 91,28 | 91,68 | 90,03 | 90,53 | -0,82% | 12,00 |
| 22.08.2024 | 91,73 | 92,53 | 90,60 | 91,28 | -0,49% | 355,00 |
| 21.08.2024 | 90,23 | 91,83 | 89,78 | 91,73 | 1,66% | 390,00 |
| 20.08.2024 | 90,73 | 91,88 | 89,93 | 90,23 | -0,44% | 210,00 |
| 19.08.2024 | 88,93 | 90,63 | 88,68 | 90,63 | 1,91% | - |
| 16.08.2024 | 89,78 | 90,38 | 88,85 | 88,93 | -0,95% | 213,00 |
| 15.08.2024 | 89,23 | 90,05 | 88,18 | 89,78 | 0,62% | 69,00 |
| 14.08.2024 | 87,43 | 89,28 | 87,38 | 89,23 | 2,06% | - |
| 13.08.2024 | 87,53 | 87,93 | 86,23 | 87,43 | 0,00% | 25,00 |
| 12.08.2024 | 87,33 | 87,98 | 85,85 | 87,43 | 0,23% | - |
| 09.08.2024 | 86,98 | 87,58 | 86,13 | 87,23 | 0,17% | 380,00 |
| 08.08.2024 | 85,68 | 87,13 | 84,28 | 87,08 | 1,81% | 95,00 |
| 07.08.2024 | 86,10 | 87,70 | 85,53 | 85,53 | -0,49% | 52,00 |
| 06.08.2024 | 84,03 | 86,58 | 84,03 | 85,95 | 2,11% | 232,00 |
| 05.08.2024 | 84,98 | 84,98 | 80,15 | 84,18 | -0,85% | 932,00 |