19,005€
0,88%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,84 | 19,12 | 18,84 | 19,01 | 0,88% | 13.676,00 |
| 11.11.2026 | 19,06 | 19,11 | 18,78 | 18,84 | -1,13% | - |
| 10.11.2026 | 19,01 | 19,23 | 18,99 | 19,06 | 0,50% | 2.583,00 |
| 09.11.2026 | 18,44 | 19,02 | 18,38 | 18,96 | 3,16% | 205,00 |
| 06.11.2026 | 18,37 | 18,64 | 18,27 | 18,38 | -0,08% | 3.960,00 |
| 05.11.2026 | 18,20 | 18,55 | 18,19 | 18,40 | 0,77% | 7.900,00 |
| 04.11.2026 | 17,74 | 18,28 | 17,73 | 18,26 | 3,02% | 1.125,00 |
| 03.11.2026 | 17,53 | 18,03 | 17,49 | 17,72 | 0,34% | - |
| 02.11.2026 | 17,12 | 17,76 | 17,05 | 17,66 | 3,70% | 88,00 |
| 30.10.2026 | 17,10 | 17,13 | 16,90 | 17,03 | 0,24% | 2.100,00 |
| 29.10.2026 | 17,04 | 17,16 | 16,97 | 16,99 | -0,29% | 6.052,00 |
| 28.10.2026 | 17,29 | 17,32 | 16,93 | 17,04 | -1,47% | - |
| 27.10.2026 | 17,17 | 17,33 | 17,04 | 17,30 | 0,64% | 6.400,00 |
| 26.10.2026 | 16,91 | 17,21 | 16,90 | 17,19 | 2,05% | 4.400,00 |
| 23.10.2026 | 16,89 | 16,99 | 16,82 | 16,84 | -0,33% | - |
| 22.10.2026 | 16,79 | 16,90 | 16,65 | 16,90 | 0,09% | 1.062,00 |
| 21.10.2026 | 16,61 | 16,99 | 16,50 | 16,88 | 1,81% | 193,00 |
| 20.10.2026 | 16,48 | 16,71 | 16,31 | 16,58 | 0,52% | - |
| 19.10.2026 | 16,74 | 16,81 | 16,49 | 16,50 | -1,46% | - |
| 16.10.2026 | 16,77 | 16,94 | 16,69 | 16,74 | -0,18% | 22.400,00 |
| 15.10.2026 | 16,77 | 16,77 | 16,76 | 16,77 | -1,76% | - |
| 14.10.2026 | 16,61 | 17,19 | 16,61 | 17,07 | 2,83% | 2.845,00 |
| 13.10.2026 | 16,67 | 16,73 | 16,52 | 16,60 | -0,42% | 2.192,00 |
| 12.10.2026 | 16,75 | 16,82 | 16,63 | 16,67 | -0,45% | - |
| 09.10.2026 | 17,34 | 17,37 | 16,73 | 16,75 | -2,93% | 3.207,00 |
| 08.10.2026 | 17,29 | 17,38 | 16,97 | 17,25 | -0,20% | 21.552,00 |
| 07.10.2026 | 17,48 | 17,54 | 17,17 | 17,29 | -1,37% | 5.640,00 |
| 06.10.2026 | 16,71 | 17,57 | 16,71 | 17,53 | 4,78% | 6.116,00 |
| 05.10.2026 | 16,39 | 16,91 | 16,37 | 16,73 | 1,89% | 19.924,00 |
| 02.10.2026 | 16,43 | 16,63 | 16,28 | 16,42 | -0,09% | 651,00 |
| 01.10.2026 | 16,02 | 16,59 | 15,96 | 16,43 | 2,78% | 5.664,00 |
| 30.09.2026 | 15,79 | 16,13 | 15,67 | 15,99 | 1,62% | - |
| 29.09.2026 | 15,66 | 15,86 | 15,34 | 15,73 | 0,45% | 30,00 |
| 28.09.2026 | 15,54 | 15,93 | 15,54 | 15,66 | 0,77% | 8.559,00 |
| 25.09.2026 | 15,67 | 15,83 | 15,52 | 15,54 | -0,51% | 6.350,00 |
| 24.09.2026 | 15,73 | 15,82 | 15,57 | 15,62 | -0,70% | 369,00 |
| 23.09.2026 | 15,86 | 15,91 | 15,63 | 15,73 | -0,82% | 24,00 |
| 22.09.2026 | 15,74 | 15,99 | 15,72 | 15,86 | 0,28% | 335,00 |
| 21.09.2026 | 15,58 | 15,86 | 15,52 | 15,82 | 1,51% | 1.770,00 |
| 18.09.2026 | 15,74 | 15,75 | 15,57 | 15,58 | -1,02% | - |
| 17.09.2026 | 15,53 | 15,77 | 15,48 | 15,74 | 1,35% | - |
| 16.09.2026 | 15,24 | 15,57 | 15,21 | 15,53 | 1,90% | 1.900,00 |
| 15.09.2026 | 15,08 | 15,33 | 15,01 | 15,24 | 1,06% | - |
| 14.09.2026 | 15,19 | 15,24 | 15,03 | 15,08 | -0,95% | 318,00 |
| 11.09.2026 | 15,10 | 15,29 | 15,05 | 15,23 | 1,26% | 6.000,00 |
| 10.09.2026 | 15,40 | 15,54 | 15,02 | 15,04 | -2,21% | 1.750,00 |
| 09.09.2026 | 15,30 | 15,54 | 15,27 | 15,38 | 0,49% | 580,00 |
| 08.09.2026 | 15,32 | 15,46 | 15,18 | 15,30 | -0,10% | 2.001,00 |
| 07.09.2026 | 15,45 | 15,65 | 15,31 | 15,32 | -0,87% | 52,00 |
| 04.09.2026 | 15,52 | 15,62 | 15,37 | 15,45 | -0,48% | 30,00 |
| 03.09.2026 | 15,41 | 15,57 | 15,37 | 15,53 | 0,71% | 2.000,00 |
| 02.09.2026 | 15,40 | 15,54 | 15,36 | 15,42 | 0,13% | - |
| 01.09.2026 | 15,64 | 15,67 | 15,37 | 15,40 | -1,57% | 1.758,00 |
| 31.08.2026 | 15,92 | 15,92 | 15,54 | 15,64 | -1,73% | 154,00 |
| 28.08.2026 | 15,94 | 16,04 | 15,81 | 15,92 | -0,09% | - |
| 27.08.2026 | 16,07 | 16,13 | 15,91 | 15,93 | -0,84% | - |
| 26.08.2026 | 16,05 | 16,21 | 16,00 | 16,07 | 0,06% | - |
| 25.08.2026 | 15,79 | 16,17 | 15,79 | 16,06 | 1,71% | - |
| 24.08.2026 | 15,76 | 15,84 | 15,67 | 15,79 | 0,16% | 20,00 |
| 21.08.2026 | 15,57 | 15,79 | 15,56 | 15,76 | 1,22% | 112,00 |
| 20.08.2026 | 15,49 | 15,60 | 15,49 | 15,57 | 1,20% | - |
| 19.08.2026 | 15,45 | 15,48 | 15,27 | 15,39 | -6,70% | 3.350,00 |
| 05.05.2026 | 16,56 | 16,70 | 16,37 | 16,49 | -0,48% | 3.636,00 |
| 04.05.2026 | 16,66 | 16,68 | 16,43 | 16,57 | -0,51% | 828,00 |
| 30.04.2026 | 16,35 | 16,68 | 16,29 | 16,66 | 1,28% | - |
| 29.04.2026 | 16,67 | 16,68 | 16,36 | 16,45 | -1,14% | 3.409,00 |
| 28.04.2026 | 16,96 | 17,00 | 16,51 | 16,64 | -2,00% | - |
| 27.04.2026 | 17,16 | 17,28 | 16,88 | 16,98 | -1,05% | 1.120,00 |
| 24.04.2026 | 17,17 | 17,33 | 16,98 | 17,16 | -0,06% | 2.600,00 |
| 23.04.2026 | 16,98 | 17,19 | 16,86 | 17,17 | 1,06% | 3.900,00 |
| 22.04.2026 | 16,85 | 17,20 | 16,74 | 16,99 | 1,62% | 116,00 |
| 21.04.2026 | 16,97 | 17,08 | 16,68 | 16,72 | -1,50% | 526,00 |
| 20.04.2026 | 16,97 | 17,18 | 16,91 | 16,97 | -1,08% | 4.400,00 |
| 17.04.2026 | 16,78 | 17,27 | 16,67 | 17,16 | 2,20% | 1.970,00 |
| 16.04.2026 | 16,71 | 16,90 | 16,68 | 16,79 | 0,48% | - |
| 15.04.2026 | 16,72 | 16,89 | 16,63 | 16,71 | -0,12% | 870,00 |
| 14.04.2026 | 16,40 | 16,80 | 16,37 | 16,73 | 1,76% | 2.542,00 |
| 13.04.2026 | 16,43 | 16,64 | 16,34 | 16,44 | -1,08% | 139,00 |
| 10.04.2026 | 16,90 | 17,04 | 16,58 | 16,62 | -1,60% | - |
| 09.04.2026 | 17,01 | 17,10 | 16,75 | 16,89 | -0,71% | 1.258,00 |
| 08.04.2026 | 17,24 | 17,28 | 16,80 | 17,01 | 2,41% | 2.207,00 |
| 07.04.2026 | 16,44 | 16,81 | 16,27 | 16,61 | 0,76% | 2.808,00 |
| 02.04.2026 | 16,69 | 16,84 | 16,45 | 16,48 | -3,23% | - |
| 01.04.2026 | 16,77 | 17,08 | 16,75 | 17,03 | 1,98% | 1.505,00 |
| 31.03.2026 | 16,41 | 16,75 | 16,38 | 16,70 | 2,02% | 938,00 |
| 30.03.2026 | 16,05 | 16,54 | 15,99 | 16,37 | 2,12% | 2.242,00 |
| 27.03.2026 | 15,98 | 16,30 | 15,90 | 16,03 | 0,25% | 5.680,00 |
| 26.03.2026 | 16,55 | 16,60 | 15,94 | 15,99 | -3,96% | 735,00 |
| 25.03.2026 | 16,51 | 16,86 | 16,39 | 16,65 | 0,85% | 70.668,00 |
| 24.03.2026 | 16,11 | 16,57 | 16,10 | 16,51 | 2,10% | - |
| 23.03.2026 | 16,44 | 16,48 | 15,63 | 16,17 | -2,18% | 1.812,00 |
| 20.03.2026 | 16,83 | 16,97 | 16,43 | 16,53 | -2,07% | 162,00 |
| 19.03.2026 | 17,18 | 17,23 | 16,77 | 16,88 | -1,80% | 3.452,00 |
| 18.03.2026 | 17,39 | 17,54 | 17,11 | 17,19 | -0,92% | - |
| 17.03.2026 | 17,41 | 17,47 | 17,17 | 17,35 | -0,34% | - |
| 16.03.2026 | 17,39 | 17,50 | 17,32 | 17,41 | 0,40% | 2.743,00 |
| 13.03.2026 | 17,59 | 17,65 | 17,33 | 17,34 | -1,37% | 3.000,00 |
| 12.03.2026 | 17,71 | 17,74 | 17,38 | 17,58 | -0,85% | - |
| 11.03.2026 | 17,76 | 17,89 | 17,69 | 17,73 | -0,17% | - |
| 10.03.2026 | 17,91 | 18,07 | 17,75 | 17,76 | -1,06% | 1.495,00 |