64,525€
-0,88%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 74,58 | 74,75 | 72,93 | 74,40 | -0,37% | 596,00 |
| 29.01.2026 | 76,60 | 79,15 | 73,65 | 74,68 | -2,32% | 11.853,00 |
| 28.01.2026 | 76,98 | 77,68 | 76,38 | 76,45 | -0,36% | 6.785,00 |
| 27.01.2026 | 81,43 | 82,65 | 75,65 | 76,73 | -5,48% | 1.923,00 |
| 26.01.2026 | 77,23 | 84,20 | 77,18 | 81,18 | 5,01% | 10.669,00 |
| 23.01.2026 | 76,05 | 77,78 | 76,00 | 77,30 | 0,85% | 671,00 |
| 22.01.2026 | 75,50 | 76,73 | 74,10 | 76,65 | 3,79% | 796,00 |
| 21.01.2026 | 75,70 | 76,20 | 72,83 | 73,85 | -2,25% | 939,00 |
| 20.01.2026 | 79,93 | 79,95 | 75,53 | 75,55 | -5,47% | 1.001,00 |
| 19.01.2026 | 82,48 | 82,48 | 79,38 | 79,93 | -3,24% | 63,00 |
| 16.01.2026 | 83,78 | 84,18 | 81,98 | 82,60 | -1,99% | 609,00 |
| 15.01.2026 | 86,48 | 87,55 | 83,78 | 84,28 | -2,57% | 334,00 |
| 14.01.2026 | 89,90 | 90,03 | 86,28 | 86,50 | -4,02% | 767,00 |
| 13.01.2026 | 92,30 | 92,60 | 89,55 | 90,13 | -1,50% | 373,00 |
| 12.01.2026 | 91,75 | 92,48 | 90,93 | 91,50 | -0,35% | 107,00 |
| 09.01.2026 | 90,63 | 92,70 | 89,70 | 91,83 | 1,49% | 32,00 |
| 08.01.2026 | 92,05 | 93,20 | 90,05 | 90,48 | -1,44% | 1,00 |
| 07.01.2026 | 91,28 | 92,35 | 90,98 | 91,80 | 1,41% | 172,00 |
| 06.01.2026 | 92,35 | 92,60 | 89,35 | 90,53 | -2,29% | 29,00 |
| 05.01.2026 | 90,75 | 92,80 | 89,60 | 92,65 | 2,77% | 621,00 |
| 02.01.2026 | 93,00 | 93,50 | 89,73 | 90,15 | -2,59% | 65,00 |
| 30.12.2025 | 92,78 | 92,85 | 92,53 | 92,55 | -1,23% | - |
| 29.12.2025 | 92,73 | 93,75 | 92,10 | 93,70 | 1,41% | 72,00 |
| 23.12.2025 | 94,43 | 94,53 | 92,30 | 92,40 | -2,17% | 459,00 |