117,500€
-1,51%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 119,50 | 119,50 | 115,60 | 117,50 | -1,51% | 1.197,00 |
| 22.05.2025 | 118,40 | 119,30 | 117,00 | 119,30 | 1,02% | 2.919,00 |
| 21.05.2025 | 119,30 | 119,50 | 117,80 | 118,10 | -1,34% | 1.969,00 |
| 20.05.2025 | 121,50 | 121,50 | 119,00 | 119,70 | -1,48% | 1.706,00 |
| 19.05.2025 | 121,20 | 121,80 | 120,10 | 121,50 | 0,75% | 1.370,00 |
| 16.05.2025 | 122,90 | 124,00 | 119,50 | 120,60 | -1,95% | 1.878,00 |
| 15.05.2025 | 119,70 | 123,90 | 119,60 | 123,00 | 1,82% | 726,00 |
| 14.05.2025 | 122,50 | 122,50 | 119,90 | 120,80 | -1,55% | 1.519,00 |
| 13.05.2025 | 121,80 | 122,70 | 120,50 | 122,70 | 0,74% | 1.279,00 |
| 12.05.2025 | 124,50 | 125,60 | 118,90 | 121,80 | -2,09% | 5.403,00 |
| 09.05.2025 | 122,90 | 124,40 | 122,90 | 124,40 | 1,30% | 2.742,00 |
| 08.05.2025 | 121,90 | 124,00 | 121,30 | 122,80 | 1,49% | 1.383,00 |
| 07.05.2025 | 121,50 | 121,50 | 120,10 | 121,00 | 0,08% | 1.124,00 |
| 06.05.2025 | 122,60 | 122,60 | 118,30 | 120,90 | -1,87% | 1.969,00 |
| 05.05.2025 | 120,60 | 123,20 | 120,60 | 123,20 | 1,07% | 3.946,00 |
| 02.05.2025 | 117,40 | 122,40 | 117,40 | 121,90 | 4,19% | 3.779,00 |
| 30.04.2025 | 112,90 | 117,20 | 111,50 | 117,00 | 3,63% | 4.611,00 |
| 29.04.2025 | 111,50 | 113,20 | 111,50 | 112,90 | 0,89% | 1.448,00 |
| 28.04.2025 | 112,60 | 112,90 | 110,90 | 111,90 | -0,71% | 1.809,00 |
| 25.04.2025 | 110,40 | 112,80 | 109,70 | 112,70 | 2,18% | 2.639,00 |
| 24.04.2025 | 110,40 | 110,40 | 107,80 | 110,30 | -0,09% | 1.271,00 |
| 23.04.2025 | 107,30 | 110,40 | 107,00 | 110,40 | 3,95% | 1.668,00 |
| 22.04.2025 | 105,70 | 106,60 | 103,80 | 106,20 | -0,47% | 2.698,00 |
| 17.04.2025 | 108,50 | 108,50 | 106,10 | 106,70 | 0,28% | 854,00 |
| 16.04.2025 | 108,50 | 108,60 | 106,40 | 106,40 | -2,92% | 1.010,00 |
| 15.04.2025 | 106,10 | 110,00 | 105,50 | 109,60 | 2,91% | 2.495,00 |
| 14.04.2025 | 106,50 | 107,00 | 103,20 | 106,50 | 2,40% | 3.345,00 |
| 11.04.2025 | 103,90 | 104,00 | 100,80 | 104,00 | 1,46% | 4.257,00 |
| 10.04.2025 | 106,50 | 106,50 | 100,10 | 102,50 | -4,12% | 6.693,00 |
| 09.04.2025 | 95,00 | 107,70 | 95,00 | 106,90 | 11,35% | 5.707,00 |
| 08.04.2025 | 97,85 | 100,80 | 94,80 | 96,00 | -0,41% | 6.022,00 |
| 07.04.2025 | 94,00 | 99,90 | 87,00 | 96,40 | -0,36% | 14.153,00 |
| 04.04.2025 | 102,90 | 102,90 | 96,50 | 96,75 | -5,70% | 6.120,00 |
| 03.04.2025 | 105,40 | 106,60 | 102,20 | 102,60 | -5,70% | 4.383,00 |
| 02.04.2025 | 107,00 | 108,80 | 106,30 | 108,80 | 1,30% | 2.718,00 |
| 01.04.2025 | 107,70 | 109,20 | 104,00 | 107,40 | -0,19% | 4.176,00 |
| 31.03.2025 | 109,10 | 109,70 | 106,30 | 107,60 | -2,18% | 4.080,00 |
| 28.03.2025 | 109,90 | 110,90 | 108,50 | 110,00 | -1,08% | 1.638,00 |
| 27.03.2025 | 112,80 | 112,80 | 108,70 | 111,20 | -1,94% | 2.531,00 |
| 26.03.2025 | 116,40 | 116,90 | 112,60 | 113,40 | -2,66% | 3.260,00 |
| 25.03.2025 | 113,60 | 116,50 | 112,80 | 116,50 | 2,64% | 3.036,00 |
| 24.03.2025 | 111,60 | 115,00 | 111,50 | 113,50 | 1,98% | 3.014,00 |
| 21.03.2025 | 113,90 | 115,80 | 110,20 | 111,30 | -2,11% | 2.633,00 |
| 20.03.2025 | 116,50 | 118,90 | 113,50 | 113,70 | -1,90% | 11.592,00 |
| 19.03.2025 | 115,40 | 115,90 | 114,10 | 115,90 | 0,70% | 1.037,00 |
| 18.03.2025 | 114,90 | 117,70 | 114,60 | 115,10 | 0,17% | 2.152,00 |
| 17.03.2025 | 114,90 | 116,10 | 114,40 | 114,90 | -1,03% | 3.263,00 |
| 14.03.2025 | 110,90 | 116,10 | 110,90 | 116,10 | 4,78% | 1.389,00 |
| 13.03.2025 | 111,10 | 112,40 | 109,90 | 110,80 | -0,98% | 678,00 |
| 12.03.2025 | 110,10 | 112,20 | 109,50 | 111,90 | 2,19% | 1.472,00 |
| 11.03.2025 | 110,80 | 111,40 | 108,70 | 109,50 | -0,45% | 1.271,00 |
| 10.03.2025 | 114,20 | 114,20 | 109,40 | 110,00 | -3,42% | 4.031,00 |
| 07.03.2025 | 115,90 | 118,50 | 112,50 | 113,90 | -1,98% | 2.531,00 |
| 06.03.2025 | 117,70 | 119,00 | 114,20 | 116,20 | -0,68% | 1.656,00 |
| 05.03.2025 | 111,10 | 117,00 | 110,50 | 117,00 | 5,88% | 3.521,00 |
| 04.03.2025 | 112,00 | 113,50 | 108,10 | 110,50 | -1,69% | 5.565,00 |
| 03.03.2025 | 112,90 | 115,20 | 112,00 | 112,40 | 0,36% | 3.222,00 |
| 28.02.2025 | 112,60 | 113,40 | 111,00 | 112,00 | -1,58% | 2.875,00 |
| 27.02.2025 | 117,00 | 118,00 | 113,30 | 113,80 | -2,74% | 9.166,00 |
| 26.02.2025 | 117,40 | 118,50 | 117,00 | 117,00 | -0,17% | 1.128,00 |
| 25.02.2025 | 115,20 | 117,20 | 115,20 | 117,20 | 1,03% | 1.888,00 |
| 24.02.2025 | 117,90 | 118,30 | 115,20 | 116,00 | -0,60% | 2.481,00 |
| 21.02.2025 | 117,30 | 117,90 | 116,00 | 116,70 | -0,51% | 1.201,00 |
| 20.02.2025 | 121,00 | 121,80 | 115,20 | 117,30 | -2,74% | 5.073,00 |
| 19.02.2025 | 123,10 | 124,00 | 120,10 | 120,60 | -3,13% | 2.712,00 |
| 18.02.2025 | 123,90 | 125,20 | 122,40 | 124,50 | 0,40% | 6.305,00 |
| 17.02.2025 | 122,50 | 124,50 | 122,00 | 124,00 | 0,90% | 3.342,00 |
| 14.02.2025 | 122,70 | 123,80 | 122,30 | 122,90 | 0,08% | 4.191,00 |
| 13.02.2025 | 122,40 | 123,50 | 119,00 | 122,80 | 0,82% | 3.808,00 |
| 12.02.2025 | 122,30 | 122,90 | 120,80 | 121,80 | -0,57% | 1.983,00 |
| 11.02.2025 | 121,30 | 122,90 | 120,80 | 122,50 | 1,24% | 1.752,00 |
| 10.02.2025 | 119,90 | 121,50 | 119,10 | 121,00 | 1,17% | 4.219,00 |
| 07.02.2025 | 119,50 | 121,00 | 119,50 | 119,60 | 0,25% | 2.559,00 |
| 06.02.2025 | 119,40 | 120,20 | 118,70 | 119,30 | -0,17% | 2.520,00 |
| 05.02.2025 | 117,20 | 119,50 | 116,80 | 119,50 | 1,62% | 3.433,00 |
| 04.02.2025 | 115,80 | 118,00 | 115,60 | 117,60 | 1,64% | 1.530,00 |
| 03.02.2025 | 112,10 | 116,30 | 111,60 | 115,70 | 1,14% | 3.371,00 |
| 31.01.2025 | 116,40 | 117,50 | 114,40 | 114,40 | -1,97% | 3.851,00 |
| 30.01.2025 | 115,80 | 117,40 | 115,00 | 116,70 | 0,95% | 2.246,00 |
| 29.01.2025 | 115,60 | 116,90 | 115,20 | 115,60 | -0,43% | 5.383,00 |
| 28.01.2025 | 113,90 | 116,10 | 113,00 | 116,10 | 1,84% | 5.347,00 |
| 27.01.2025 | 113,40 | 114,90 | 111,30 | 114,00 | 0,44% | 5.379,00 |
| 24.01.2025 | 112,00 | 113,60 | 112,00 | 113,50 | 1,52% | 4.423,00 |
| 23.01.2025 | 111,00 | 112,80 | 110,50 | 111,80 | 0,09% | 4.466,00 |
| 22.01.2025 | 109,20 | 113,90 | 107,40 | 111,70 | 2,01% | 8.724,00 |
| 21.01.2025 | 107,90 | 111,50 | 107,50 | 109,50 | 1,96% | 11.329,00 |
| 20.01.2025 | 97,95 | 108,60 | 97,50 | 107,40 | 9,59% | 12.311,00 |
| 17.01.2025 | 98,30 | 98,55 | 97,45 | 98,00 | -0,15% | 1.965,00 |
| 16.01.2025 | 98,00 | 98,65 | 97,25 | 98,15 | 0,05% | 1.230,00 |
| 15.01.2025 | 94,55 | 98,85 | 94,55 | 98,10 | 4,53% | 4.084,00 |
| 14.01.2025 | 95,35 | 95,40 | 93,40 | 93,85 | -1,26% | 1.966,00 |
| 13.01.2025 | 97,70 | 98,00 | 94,80 | 95,05 | -3,21% | 2.927,00 |
| 10.01.2025 | 96,65 | 99,30 | 96,65 | 98,20 | 1,97% | 3.710,00 |
| 09.01.2025 | 95,70 | 96,55 | 95,60 | 96,30 | 0,57% | 1.182,00 |
| 08.01.2025 | 94,85 | 96,45 | 94,85 | 95,75 | 0,90% | 10.720,00 |
| 07.01.2025 | 96,15 | 96,60 | 94,65 | 94,90 | -0,73% | 2.366,00 |
| 06.01.2025 | 94,50 | 96,65 | 93,65 | 95,60 | 1,54% | 2.449,00 |
| 03.01.2025 | 93,90 | 94,60 | 93,40 | 94,15 | 0,48% | 1.778,00 |
| 02.01.2025 | 94,05 | 94,60 | 92,95 | 93,70 | 0,00% | 1.817,00 |
| 30.12.2024 | 93,95 | 94,20 | 93,60 | 93,70 | -0,48% | 2.352,00 |