80,075€
-3,90%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 83,33 | 83,48 | 79,53 | 80,18 | -3,78% | 173,00 |
30.04.2024 | 82,55 | 85,60 | 81,83 | 83,33 | 0,94% | 596,00 |
29.04.2024 | 82,83 | 83,28 | 81,55 | 82,55 | -0,33% | 367,00 |
26.04.2024 | 81,43 | 83,20 | 81,43 | 82,83 | 1,35% | 21,00 |
25.04.2024 | 82,93 | 82,93 | 80,63 | 81,73 | -1,21% | 264,00 |
24.04.2024 | 81,63 | 83,80 | 81,63 | 82,73 | 1,29% | 226,00 |
23.04.2024 | 80,98 | 82,10 | 80,58 | 81,68 | 0,86% | 50,00 |
22.04.2024 | 78,65 | 81,38 | 78,65 | 80,98 | 2,96% | 66,00 |
19.04.2024 | 81,15 | 81,65 | 78,60 | 78,65 | -3,08% | 521,00 |
18.04.2024 | 84,08 | 84,45 | 81,13 | 81,15 | -3,48% | 211,00 |
17.04.2024 | 85,78 | 86,15 | 83,93 | 84,08 | -2,04% | 19,00 |
16.04.2024 | 85,28 | 86,20 | 84,73 | 85,83 | 0,70% | 755,00 |
15.04.2024 | 84,20 | 87,75 | 84,20 | 85,23 | 1,52% | 420,00 |
12.04.2024 | 86,93 | 87,88 | 83,70 | 83,95 | -3,42% | 466,00 |
11.04.2024 | 85,73 | 87,00 | 84,90 | 86,93 | 1,46% | 65,00 |
10.04.2024 | 86,88 | 87,25 | 84,60 | 85,68 | -1,44% | 84,00 |
09.04.2024 | 88,63 | 88,68 | 86,55 | 86,93 | -1,92% | - |
08.04.2024 | 89,25 | 90,00 | 88,50 | 88,63 | -0,70% | 94,00 |
05.04.2024 | 87,30 | 89,78 | 86,53 | 89,25 | 2,20% | 70,00 |
04.04.2024 | 88,53 | 88,83 | 86,80 | 87,33 | -1,41% | 4,00 |
03.04.2024 | 87,15 | 88,73 | 86,80 | 88,58 | 1,40% | 70,00 |
02.04.2024 | 91,48 | 91,98 | 87,23 | 87,35 | -4,62% | 247,00 |
28.03.2024 | 92,90 | 93,04 | 90,92 | 91,58 | -1,59% | 5.401,00 |
27.03.2024 | 92,42 | 93,20 | 91,70 | 93,06 | 0,67% | 5.438,00 |
26.03.2024 | 90,26 | 92,48 | 90,18 | 92,44 | 2,17% | 8.806,00 |
25.03.2024 | 89,84 | 90,82 | 89,26 | 90,48 | 0,71% | 5.787,00 |
22.03.2024 | 86,30 | 90,78 | 86,30 | 89,84 | 4,81% | 15.941,00 |
21.03.2024 | 87,00 | 87,04 | 82,00 | 85,72 | -2,75% | 16.095,00 |
20.03.2024 | 86,16 | 88,16 | 85,94 | 88,14 | 2,13% | 14.078,00 |
19.03.2024 | 85,12 | 86,54 | 84,76 | 86,30 | 1,15% | 2.487,00 |
18.03.2024 | 83,88 | 85,90 | 83,46 | 85,32 | 1,77% | 1.878,00 |
15.03.2024 | 85,94 | 86,80 | 83,26 | 83,84 | -2,33% | 3.863,00 |
14.03.2024 | 87,02 | 87,44 | 84,92 | 85,84 | -1,04% | 2.471,00 |
13.03.2024 | 88,26 | 88,52 | 86,66 | 86,74 | -1,34% | 2.409,00 |
12.03.2024 | 87,10 | 88,26 | 86,42 | 87,92 | 1,29% | 2.226,00 |
11.03.2024 | 87,22 | 87,22 | 85,02 | 86,80 | -1,07% | 2.681,00 |
08.03.2024 | 87,90 | 88,06 | 87,16 | 87,74 | -0,59% | 1.855,00 |
07.03.2024 | 86,68 | 88,26 | 86,68 | 88,26 | 0,59% | 1.865,00 |
06.03.2024 | 86,24 | 87,74 | 85,46 | 87,74 | 1,79% | 2.552,00 |
05.03.2024 | 88,42 | 88,82 | 85,42 | 86,20 | -2,91% | 2.505,00 |
04.03.2024 | 87,60 | 89,08 | 87,60 | 88,78 | 0,96% | 6.473,00 |
01.03.2024 | 89,06 | 89,40 | 86,38 | 87,94 | -0,63% | 3.404,00 |
29.02.2024 | 87,00 | 89,06 | 86,88 | 88,50 | 1,42% | 10.809,00 |
28.02.2024 | 86,60 | 87,26 | 85,56 | 87,26 | 1,04% | 3.283,00 |
27.02.2024 | 86,66 | 87,00 | 85,74 | 86,36 | -0,37% | 2.120,00 |
26.02.2024 | 87,38 | 88,72 | 86,24 | 86,68 | -0,73% | 4.867,00 |
23.02.2024 | 87,34 | 88,30 | 87,16 | 87,32 | -0,18% | 3.552,00 |
22.02.2024 | 85,34 | 88,98 | 85,34 | 87,48 | 3,40% | 13.940,00 |
21.02.2024 | 84,50 | 85,16 | 84,50 | 84,60 | -0,17% | 1.159,00 |
20.02.2024 | 85,60 | 85,78 | 83,80 | 84,74 | -1,21% | 3.222,00 |
19.02.2024 | 85,42 | 86,18 | 84,48 | 85,78 | -0,63% | 1.908,00 |
16.02.2024 | 85,18 | 86,62 | 85,18 | 86,32 | 0,98% | 2.443,00 |
15.02.2024 | 87,48 | 87,82 | 84,50 | 85,48 | -2,11% | 4.322,00 |
14.02.2024 | 86,38 | 87,32 | 86,18 | 87,32 | 1,09% | 2.714,00 |
13.02.2024 | 88,10 | 88,44 | 84,88 | 86,38 | -2,06% | 8.047,00 |
12.02.2024 | 90,38 | 90,98 | 87,78 | 88,20 | -2,09% | 6.933,00 |
09.02.2024 | 88,40 | 90,48 | 88,40 | 90,08 | -0,29% | 7.630,00 |
08.02.2024 | 85,48 | 90,72 | 85,30 | 90,34 | 6,89% | 18.297,00 |
07.02.2024 | 84,72 | 85,30 | 84,30 | 84,52 | -0,28% | 1.575,00 |
06.02.2024 | 85,06 | 85,34 | 84,06 | 84,76 | 0,05% | 3.332,00 |
05.02.2024 | 85,50 | 86,00 | 84,54 | 84,72 | 0,93% | 6.340,00 |
02.02.2024 | 86,34 | 86,98 | 83,60 | 83,94 | -2,53% | 3.869,00 |
01.02.2024 | 85,60 | 86,50 | 85,50 | 86,12 | 0,56% | 2.481,00 |
31.01.2024 | 86,40 | 86,56 | 85,08 | 85,64 | -1,45% | 4.202,00 |
30.01.2024 | 84,52 | 87,32 | 84,52 | 86,90 | 2,72% | 2.523,00 |
29.01.2024 | 83,60 | 85,16 | 82,46 | 84,60 | 1,54% | 5.482,00 |
26.01.2024 | 86,46 | 86,46 | 83,32 | 83,32 | -3,65% | 3.045,00 |
25.01.2024 | 85,58 | 87,24 | 85,02 | 86,48 | 0,65% | 4.676,00 |
24.01.2024 | 85,54 | 87,00 | 85,10 | 85,92 | 1,08% | 4.130,00 |
23.01.2024 | 86,00 | 86,00 | 84,00 | 85,00 | -0,86% | 9.506,00 |
22.01.2024 | 81,02 | 86,44 | 81,02 | 85,74 | 6,22% | 15.973,00 |
19.01.2024 | 79,70 | 81,10 | 78,96 | 80,72 | 1,61% | 9.746,00 |
18.01.2024 | 77,16 | 80,00 | 77,16 | 79,44 | 3,04% | 5.550,00 |
17.01.2024 | 76,16 | 77,34 | 76,16 | 77,10 | 0,26% | 1.906,00 |
16.01.2024 | 76,02 | 76,90 | 75,62 | 76,90 | 0,23% | 420,00 |
15.01.2024 | 78,52 | 78,66 | 75,98 | 76,72 | -2,17% | 2.835,00 |
12.01.2024 | 77,00 | 78,46 | 77,00 | 78,42 | 3,16% | 2.870,00 |
11.01.2024 | 75,96 | 76,62 | 75,62 | 76,02 | 0,18% | 1.637,00 |
10.01.2024 | 74,56 | 75,88 | 74,50 | 75,88 | 1,93% | 1.089,00 |
09.01.2024 | 74,50 | 75,20 | 74,40 | 74,44 | -0,53% | 4.971,00 |
08.01.2024 | 73,24 | 75,20 | 73,24 | 74,84 | 1,91% | 2.180,00 |
05.01.2024 | 73,62 | 74,20 | 73,02 | 73,44 | -0,24% | 4.397,00 |
04.01.2024 | 75,66 | 75,72 | 72,80 | 73,62 | -2,33% | 8.400,00 |
03.01.2024 | 76,02 | 76,28 | 75,16 | 75,38 | -0,55% | 3.936,00 |
02.01.2024 | 78,40 | 78,78 | 75,80 | 75,80 | -3,24% | 5.278,00 |
29.12.2023 | 78,14 | 78,52 | 78,14 | 78,34 | 0,33% | 1.029,00 |
28.12.2023 | 78,10 | 78,56 | 77,68 | 78,08 | -0,08% | 4.698,00 |
27.12.2023 | 77,62 | 78,18 | 77,34 | 78,14 | 0,46% | 2.897,00 |
22.12.2023 | 78,04 | 78,48 | 76,86 | 77,78 | -1,24% | 4.971,00 |
21.12.2023 | 77,98 | 79,12 | 77,88 | 78,76 | 0,95% | 2.060,00 |
20.12.2023 | 80,30 | 80,30 | 78,02 | 78,02 | -2,48% | 4.022,00 |
19.12.2023 | 79,30 | 80,80 | 79,30 | 80,00 | 0,78% | 4.422,00 |
18.12.2023 | 79,32 | 79,48 | 78,68 | 79,38 | 0,71% | 4.038,00 |
15.12.2023 | 77,94 | 79,54 | 77,30 | 78,82 | 1,83% | 4.356,00 |
14.12.2023 | 80,80 | 82,28 | 77,28 | 77,40 | -4,70% | 9.051,00 |
13.12.2023 | 79,88 | 81,46 | 79,88 | 81,22 | 2,01% | 7.977,00 |
12.12.2023 | 78,40 | 79,96 | 78,02 | 79,62 | 2,10% | 4.165,00 |
11.12.2023 | 78,00 | 78,80 | 77,36 | 77,98 | -1,44% | 5.547,00 |
08.12.2023 | 75,00 | 79,30 | 74,50 | 79,12 | 2,75% | 13.061,00 |
07.12.2023 | 76,42 | 77,44 | 75,88 | 77,00 | 0,16% | 3.740,00 |