15,375€
0,49%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 17,77 | 18,05 | 17,62 | 17,95 | -1,32% | 938,00 |
| 06.03.2026 | 18,21 | 18,37 | 18,03 | 18,19 | 0,22% | 14,00 |
| 05.03.2026 | 18,43 | 18,59 | 18,11 | 18,15 | -1,84% | - |
| 04.03.2026 | 18,17 | 18,70 | 17,95 | 18,49 | 1,71% | 428,00 |
| 03.03.2026 | 18,09 | 18,45 | 17,92 | 18,18 | -0,27% | 684,00 |
| 02.03.2026 | 18,68 | 18,87 | 18,19 | 18,23 | -4,40% | 1.690,00 |
| 27.02.2026 | 19,23 | 19,49 | 19,02 | 19,07 | -0,88% | 3.145,00 |
| 26.02.2026 | 19,41 | 19,45 | 18,62 | 19,24 | -1,33% | 15.176,00 |
| 25.02.2026 | 19,00 | 19,66 | 18,90 | 19,50 | 2,69% | 12,00 |
| 24.02.2026 | 18,89 | 19,01 | 18,72 | 18,99 | 0,64% | 2.568,00 |
| 23.02.2026 | 19,24 | 19,33 | 18,74 | 18,87 | -1,05% | 1.745,00 |
| 20.02.2026 | 19,18 | 19,26 | 18,91 | 19,07 | -0,57% | 224,00 |
| 19.02.2026 | 19,23 | 19,39 | 19,09 | 19,18 | -0,21% | 270,00 |
| 18.02.2026 | 19,34 | 19,35 | 19,12 | 19,22 | -0,57% | 1.680,00 |
| 17.02.2026 | 19,14 | 19,40 | 19,14 | 19,33 | 0,83% | - |
| 16.02.2026 | 19,30 | 19,40 | 19,07 | 19,17 | -0,67% | 183,00 |
| 13.02.2026 | 19,21 | 19,54 | 19,19 | 19,30 | 0,47% | 1.196,00 |
| 12.02.2026 | 19,13 | 19,44 | 18,98 | 19,21 | 0,63% | 2.706,00 |
| 11.02.2026 | 19,47 | 19,73 | 18,94 | 19,09 | -1,95% | 2.730,00 |
| 10.02.2026 | 19,78 | 19,89 | 19,35 | 19,47 | -3,97% | 1.168,00 |
| 09.02.2026 | 19,91 | 20,40 | 19,88 | 20,28 | 1,94% | 4.091,00 |
| 06.02.2026 | 19,94 | 20,04 | 19,62 | 19,89 | -0,38% | 14,00 |
| 05.02.2026 | 20,20 | 20,35 | 19,87 | 19,97 | -0,80% | 14.957,00 |
| 04.02.2026 | 20,78 | 20,90 | 20,08 | 20,13 | -3,01% | 1.040,00 |
| 03.02.2026 | 20,45 | 20,90 | 20,23 | 20,75 | 1,34% | 6.534,00 |
| 02.02.2026 | 19,83 | 20,70 | 19,81 | 20,48 | 1,74% | - |
| 30.01.2026 | 20,30 | 20,53 | 20,03 | 20,13 | -0,74% | 644,00 |
| 29.01.2026 | 19,80 | 20,40 | 19,78 | 20,28 | 2,61% | 13,00 |
| 28.01.2026 | 19,37 | 19,79 | 19,15 | 19,76 | 2,33% | 294,00 |
| 27.01.2026 | 19,25 | 19,39 | 19,21 | 19,31 | 0,63% | - |
| 26.01.2026 | 19,19 | 19,30 | 19,10 | 19,19 | -0,05% | - |
| 23.01.2026 | 19,37 | 19,37 | 19,16 | 19,20 | -0,88% | 1.000,00 |
| 22.01.2026 | 19,23 | 19,39 | 18,98 | 19,37 | 0,89% | - |
| 21.01.2026 | 19,15 | 19,29 | 18,64 | 19,20 | 0,16% | 1.234,00 |
| 20.01.2026 | 19,27 | 19,59 | 19,13 | 19,17 | -0,62% | - |
| 19.01.2026 | 19,24 | 19,44 | 19,15 | 19,29 | -0,62% | - |
| 16.01.2026 | 19,30 | 19,46 | 19,24 | 19,41 | 0,73% | 90,00 |
| 15.01.2026 | 19,17 | 19,31 | 18,98 | 19,27 | 0,89% | 104,00 |
| 14.01.2026 | 19,14 | 19,24 | 18,98 | 19,10 | -0,10% | 14,00 |
| 13.01.2026 | 19,45 | 19,51 | 19,04 | 19,12 | -1,65% | 3.530,00 |
| 12.01.2026 | 19,37 | 19,56 | 19,37 | 19,44 | 0,57% | 492,00 |
| 09.01.2026 | 19,40 | 19,43 | 19,15 | 19,33 | -0,36% | - |
| 08.01.2026 | 19,36 | 19,54 | 19,13 | 19,40 | -0,05% | - |
| 07.01.2026 | 19,28 | 19,43 | 19,10 | 19,41 | 0,57% | 14,00 |
| 06.01.2026 | 19,14 | 19,32 | 3,97 | 19,30 | 0,84% | - |
| 05.01.2026 | 18,92 | 19,18 | 18,91 | 19,14 | 1,16% | 318,00 |