53,825€
-1,15%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 54,15 | 54,38 | 52,75 | 53,75 | -1,29% | 3.613,00 |
| 23.06.2026 | 52,65 | 54,95 | 52,60 | 54,45 | 1,63% | 1.020,00 |
| 22.06.2026 | 53,38 | 54,28 | 52,70 | 53,58 | 0,33% | 848,00 |
| 19.06.2026 | 54,73 | 54,85 | 52,85 | 53,40 | -2,47% | 3.412,00 |
| 18.06.2026 | 54,58 | 54,98 | 53,43 | 54,75 | -0,73% | 1.650,00 |
| 17.06.2026 | 55,45 | 55,85 | 54,38 | 55,15 | -2,00% | 677,00 |
| 16.06.2026 | 56,30 | 57,08 | 55,78 | 56,28 | 0,00% | 409,00 |
| 15.06.2026 | 56,70 | 58,73 | 56,28 | 56,28 | 0,58% | 1.581,00 |
| 12.06.2026 | 58,85 | 58,85 | 55,73 | 55,95 | -2,48% | 3.669,00 |
| 11.06.2026 | 61,25 | 61,25 | 57,13 | 57,38 | -5,40% | 2.715,00 |
| 10.06.2026 | 61,88 | 62,68 | 59,40 | 60,65 | -3,73% | 484,00 |
| 09.06.2026 | 63,80 | 63,85 | 61,30 | 63,00 | -1,02% | 709,00 |
| 08.06.2026 | 62,88 | 64,40 | 62,78 | 63,65 | -3,49% | 298,00 |
| 05.06.2026 | 66,78 | 69,75 | 65,90 | 65,95 | -1,12% | 2.578,00 |
| 04.06.2026 | 62,05 | 67,45 | 61,53 | 66,70 | 4,42% | 2.027,00 |
| 03.06.2026 | 65,75 | 65,80 | 63,45 | 63,88 | -2,41% | 711,00 |
| 02.06.2026 | 67,55 | 70,83 | 64,95 | 65,45 | -2,39% | 10.314,00 |
| 01.06.2026 | 62,40 | 67,55 | 62,40 | 67,05 | 11,10% | 17.946,00 |
| 29.05.2026 | 60,60 | 61,75 | 60,20 | 60,35 | -0,33% | 50,00 |
| 28.05.2026 | 62,48 | 62,48 | 59,25 | 60,55 | -3,51% | 812,00 |
| 27.05.2026 | 63,58 | 63,80 | 62,13 | 62,75 | -0,59% | 905,00 |
| 26.05.2026 | 64,88 | 65,00 | 62,40 | 63,13 | -2,77% | 672,00 |
| 25.05.2026 | 63,33 | 64,95 | 63,33 | 64,93 | -0,04% | 1.088,00 |
| 22.05.2026 | 64,00 | 65,55 | 63,25 | 64,95 | 1,09% | 5.258,00 |
| 21.05.2026 | 65,53 | 66,33 | 63,60 | 64,25 | -1,31% | 9.711,00 |
| 20.05.2026 | 66,15 | 66,40 | 63,95 | 65,10 | -1,81% | 996,00 |
| 19.05.2026 | 60,10 | 67,05 | 60,08 | 66,30 | 13,19% | 10.359,00 |
| 18.05.2026 | 59,78 | 59,83 | 58,25 | 58,58 | -2,13% | 1.157,00 |
| 15.05.2026 | 58,28 | 60,15 | 58,23 | 59,85 | 2,05% | 710,00 |
| 14.05.2026 | 58,80 | 58,85 | 57,30 | 58,65 | -0,09% | 1.558,00 |
| 13.05.2026 | 61,10 | 61,30 | 57,60 | 58,70 | -3,14% | 1.946,00 |
| 12.05.2026 | 61,60 | 61,73 | 58,95 | 60,60 | -2,06% | 1.868,00 |
| 11.05.2026 | 63,05 | 63,05 | 60,83 | 61,88 | -1,39% | 660,00 |
| 08.05.2026 | 64,00 | 64,05 | 62,68 | 62,75 | -2,90% | 917,00 |
| 07.05.2026 | 63,95 | 64,95 | 62,90 | 64,63 | 1,13% | 732,00 |
| 06.05.2026 | 63,88 | 67,48 | 63,08 | 63,90 | 0,67% | 1.514,00 |
| 05.05.2026 | 64,40 | 64,95 | 62,40 | 63,48 | -1,51% | 5.552,00 |
| 04.05.2026 | 61,65 | 64,73 | 61,40 | 64,45 | 4,25% | 3.489,00 |
| 30.04.2026 | 62,65 | 65,10 | 60,18 | 61,83 | -2,18% | 7.188,00 |
| 29.04.2026 | 62,45 | 63,20 | 61,23 | 63,20 | 0,64% | 367,00 |
| 28.04.2026 | 64,20 | 64,20 | 62,18 | 62,80 | -1,49% | 1.802,00 |
| 27.04.2026 | 64,20 | 64,35 | 63,25 | 63,75 | 0,39% | 724,00 |
| 24.04.2026 | 64,70 | 65,58 | 63,25 | 63,50 | -1,70% | 1.133,00 |
| 23.04.2026 | 66,45 | 67,28 | 64,33 | 64,60 | -3,47% | 5.377,00 |
| 22.04.2026 | 68,43 | 69,18 | 65,53 | 66,93 | -2,65% | 1.741,00 |
| 21.04.2026 | 67,13 | 69,73 | 66,65 | 68,75 | 3,19% | 3.188,00 |
| 20.04.2026 | 69,05 | 69,05 | 66,18 | 66,63 | -3,48% | 2.175,00 |
| 17.04.2026 | 63,05 | 69,50 | 63,03 | 69,03 | 9,26% | 6.974,00 |
| 16.04.2026 | 59,65 | 63,25 | 59,65 | 63,18 | 5,42% | 6.227,00 |
| 15.04.2026 | 57,78 | 59,93 | 57,15 | 59,93 | 4,04% | 1.383,00 |
| 14.04.2026 | 61,00 | 61,18 | 56,88 | 57,60 | -3,72% | 10.122,00 |
| 13.04.2026 | 60,60 | 61,20 | 55,03 | 59,83 | -2,33% | 9.507,00 |
| 10.04.2026 | 62,05 | 63,68 | 61,20 | 61,25 | -3,85% | 381,00 |
| 09.04.2026 | 65,43 | 65,43 | 63,05 | 63,70 | -3,70% | 501,00 |
| 08.04.2026 | 63,45 | 67,43 | 63,45 | 66,15 | 4,83% | 455,00 |
| 07.04.2026 | 64,75 | 66,08 | 62,98 | 63,10 | -2,40% | 84,00 |
| 02.04.2026 | 62,03 | 64,90 | 61,63 | 64,65 | 1,69% | 1.141,00 |
| 01.04.2026 | 64,93 | 65,83 | 62,65 | 63,58 | -0,93% | 797,00 |
| 31.03.2026 | 62,80 | 64,78 | 62,45 | 64,18 | 4,18% | 1.450,00 |
| 30.03.2026 | 61,55 | 62,35 | 60,75 | 61,60 | -0,88% | 621,00 |
| 27.03.2026 | 63,58 | 64,15 | 61,55 | 62,15 | -3,87% | 556,00 |
| 26.03.2026 | 64,60 | 65,13 | 62,35 | 64,65 | -3,44% | 5.622,00 |
| 25.03.2026 | 66,58 | 67,83 | 66,20 | 66,95 | 0,30% | 1.057,00 |
| 24.03.2026 | 67,93 | 68,80 | 65,60 | 66,75 | -3,09% | 305,00 |
| 23.03.2026 | 68,43 | 71,18 | 66,73 | 68,88 | -0,43% | 869,00 |
| 20.03.2026 | 71,20 | 73,13 | 68,40 | 69,18 | -2,60% | 7.610,00 |
| 19.03.2026 | 67,53 | 71,30 | 67,43 | 71,03 | 5,18% | 12.866,00 |
| 18.03.2026 | 69,70 | 70,70 | 67,43 | 67,53 | -3,12% | 1.247,00 |
| 17.03.2026 | 69,05 | 70,10 | 68,30 | 69,70 | 0,94% | 561,00 |
| 16.03.2026 | 69,65 | 70,03 | 68,20 | 69,05 | -0,54% | 45,00 |
| 13.03.2026 | 68,30 | 70,50 | 68,03 | 69,43 | 0,91% | 63,00 |
| 12.03.2026 | 66,55 | 70,25 | 66,53 | 68,80 | 2,30% | 1.396,00 |
| 11.03.2026 | 67,93 | 68,58 | 66,65 | 67,25 | -0,81% | 80,00 |
| 10.03.2026 | 69,55 | 71,13 | 67,75 | 67,80 | -3,11% | 1.125,00 |
| 09.03.2026 | 67,20 | 70,33 | 66,68 | 69,98 | 0,83% | 158,00 |
| 06.03.2026 | 68,85 | 69,83 | 67,90 | 69,40 | 3,27% | 832,00 |
| 05.03.2026 | 68,85 | 68,98 | 66,38 | 67,20 | -2,78% | 469,00 |
| 04.03.2026 | 67,58 | 69,23 | 67,30 | 69,13 | 3,83% | 885,00 |
| 03.03.2026 | 67,25 | 67,45 | 65,35 | 66,58 | -1,77% | 667,00 |
| 02.03.2026 | 67,10 | 68,85 | 65,83 | 67,78 | -1,09% | 1.138,00 |
| 27.02.2026 | 68,05 | 68,70 | 67,25 | 68,53 | 1,37% | 754,00 |
| 26.02.2026 | 64,70 | 67,90 | 63,73 | 67,60 | 3,84% | 664,00 |
| 25.02.2026 | 65,03 | 65,90 | 64,55 | 65,10 | 0,58% | 1.029,00 |
| 24.02.2026 | 66,00 | 66,15 | 64,25 | 64,73 | -1,78% | 518,00 |
| 23.02.2026 | 67,73 | 67,75 | 65,55 | 65,90 | -1,09% | 239,00 |
| 20.02.2026 | 66,05 | 66,68 | 65,50 | 66,63 | 0,00% | 687,00 |
| 19.02.2026 | 65,98 | 67,20 | 65,35 | 66,63 | 1,25% | 409,00 |
| 18.02.2026 | 66,35 | 66,65 | 64,55 | 65,80 | -0,68% | 1.995,00 |
| 17.02.2026 | 64,00 | 66,50 | 62,90 | 66,25 | 2,99% | 1.007,00 |
| 16.02.2026 | 67,58 | 68,05 | 63,68 | 64,33 | -3,60% | 1.205,00 |
| 13.02.2026 | 67,00 | 67,08 | 65,55 | 66,73 | -1,51% | 57,00 |
| 12.02.2026 | 68,38 | 69,18 | 66,88 | 67,75 | -1,78% | 2.425,00 |
| 11.02.2026 | 72,08 | 72,15 | 68,45 | 68,98 | -3,83% | 993,00 |
| 10.02.2026 | 71,53 | 72,25 | 70,65 | 71,73 | 0,81% | 317,00 |
| 09.02.2026 | 71,20 | 71,98 | 70,45 | 71,15 | 0,81% | 1.440,00 |
| 06.02.2026 | 71,75 | 72,10 | 69,15 | 70,58 | -3,36% | 855,00 |
| 05.02.2026 | 72,40 | 73,70 | 72,25 | 73,03 | 1,28% | 269,00 |
| 04.02.2026 | 71,95 | 74,08 | 70,98 | 72,10 | 0,21% | 5.784,00 |
| 03.02.2026 | 77,18 | 77,73 | 71,50 | 71,95 | -6,44% | 5.204,00 |
| 02.02.2026 | 72,95 | 77,65 | 72,95 | 76,90 | 3,36% | 2.338,00 |