105,900€
-0,28%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 106,05 | 106,50 | 104,70 | 105,95 | -0,24% | 589,00 |
| 15.10.2025 | 106,60 | 106,70 | 105,30 | 106,20 | -0,47% | 1.408,00 |
| 14.10.2025 | 107,40 | 107,40 | 105,00 | 106,70 | -0,47% | 1.381,00 |
| 13.10.2025 | 107,20 | 108,50 | 106,10 | 107,20 | 0,28% | 2.258,00 |
| 10.10.2025 | 109,70 | 110,40 | 106,10 | 106,90 | -3,08% | 3.380,00 |
| 09.10.2025 | 110,20 | 110,30 | 107,80 | 110,30 | 0,91% | 1.991,00 |
| 08.10.2025 | 110,50 | 110,60 | 109,00 | 109,30 | -1,18% | 1.477,00 |
| 07.10.2025 | 110,60 | 111,00 | 109,50 | 110,60 | 0,45% | 1.752,00 |
| 06.10.2025 | 111,50 | 111,60 | 110,10 | 110,10 | -0,90% | 6.426,00 |
| 03.10.2025 | 112,00 | 113,70 | 111,00 | 111,10 | 0,82% | 3.465,00 |
| 02.10.2025 | 108,60 | 110,20 | 107,80 | 110,20 | 1,66% | 4.027,00 |
| 01.10.2025 | 111,00 | 111,00 | 107,20 | 108,40 | -2,25% | 2.297,00 |
| 30.09.2025 | 109,80 | 112,10 | 108,20 | 110,90 | 1,09% | 2.071,00 |
| 29.09.2025 | 108,80 | 109,70 | 108,00 | 109,70 | 1,29% | 3.656,00 |
| 26.09.2025 | 110,10 | 110,10 | 106,80 | 108,30 | -1,81% | 1.182,00 |
| 25.09.2025 | 109,20 | 110,80 | 108,70 | 110,30 | 1,66% | 3.273,00 |
| 24.09.2025 | 109,00 | 111,10 | 107,70 | 108,50 | -0,46% | 4.018,00 |
| 23.09.2025 | 108,90 | 110,00 | 108,10 | 109,00 | -0,73% | 2.303,00 |
| 22.09.2025 | 108,40 | 109,80 | 106,20 | 109,80 | 1,57% | 4.053,00 |
| 19.09.2025 | 109,80 | 110,30 | 107,10 | 108,10 | -1,28% | 2.329,00 |
| 18.09.2025 | 105,80 | 110,30 | 105,80 | 109,50 | 3,79% | 2.820,00 |
| 17.09.2025 | 105,60 | 106,90 | 104,50 | 105,50 | 0,09% | 2.859,00 |
| 16.09.2025 | 106,70 | 107,00 | 105,00 | 105,40 | -1,22% | 4.255,00 |
| 15.09.2025 | 103,10 | 108,00 | 103,10 | 106,70 | 0,66% | 9.399,00 |
| 12.09.2025 | 105,80 | 106,40 | 104,10 | 106,00 | 0,47% | 5.566,00 |
| 11.09.2025 | 111,55 | 111,80 | 103,70 | 105,50 | -7,94% | 9.370,00 |
| 10.09.2025 | 114,50 | 116,20 | 114,45 | 114,60 | 0,00% | 1.108,00 |
| 09.09.2025 | 114,75 | 115,30 | 114,25 | 114,60 | -0,61% | 1.491,00 |
| 08.09.2025 | 115,10 | 116,20 | 115,00 | 115,30 | -0,09% | 399,00 |
| 05.09.2025 | 115,10 | 115,40 | 114,00 | 115,40 | 0,44% | 2.098,00 |
| 04.09.2025 | 111,00 | 114,90 | 109,20 | 114,90 | 2,32% | 3.071,00 |
| 03.09.2025 | 112,40 | 113,50 | 111,90 | 112,30 | -1,14% | 1.268,00 |
| 02.09.2025 | 117,40 | 117,60 | 111,90 | 113,60 | -3,15% | 3.748,00 |
| 01.09.2025 | 117,80 | 118,40 | 117,20 | 117,30 | -0,51% | 2.054,00 |
| 29.08.2025 | 119,20 | 121,50 | 117,70 | 117,90 | -0,67% | 3.267,00 |
| 28.08.2025 | 119,40 | 119,70 | 118,10 | 118,70 | -0,50% | 1.061,00 |
| 27.08.2025 | 119,60 | 119,60 | 117,10 | 119,30 | 0,00% | 2.037,00 |
| 26.08.2025 | 118,20 | 120,40 | 117,50 | 119,30 | 0,00% | 2.173,00 |
| 25.08.2025 | 118,30 | 120,10 | 117,60 | 119,30 | 0,25% | 2.930,00 |
| 22.08.2025 | 121,40 | 121,40 | 117,50 | 119,00 | -1,57% | 3.083,00 |
| 21.08.2025 | 121,50 | 122,40 | 120,80 | 120,90 | -0,41% | 1.240,00 |
| 20.08.2025 | 121,90 | 123,60 | 120,20 | 121,40 | -0,57% | 1.236,00 |
| 19.08.2025 | 122,60 | 123,70 | 122,10 | 122,10 | -0,57% | 5.103,00 |
| 18.08.2025 | 123,80 | 124,70 | 121,90 | 122,80 | -0,57% | 1.712,00 |
| 15.08.2025 | 125,90 | 125,90 | 122,50 | 123,50 | -1,98% | 2.522,00 |
| 14.08.2025 | 121,20 | 126,00 | 121,20 | 126,00 | 3,70% | 7.878,00 |
| 13.08.2025 | 122,40 | 124,70 | 121,30 | 121,50 | -0,74% | 9.196,00 |
| 12.08.2025 | 137,60 | 137,60 | 121,60 | 122,40 | -10,40% | 16.750,00 |
| 11.08.2025 | 137,80 | 138,60 | 135,60 | 136,60 | -0,94% | 3.559,00 |
| 08.08.2025 | 137,30 | 138,00 | 136,10 | 137,90 | 0,88% | 3.205,00 |
| 07.08.2025 | 134,80 | 137,60 | 133,90 | 136,70 | 2,01% | 3.005,00 |
| 06.08.2025 | 133,30 | 135,40 | 132,70 | 134,00 | 0,90% | 2.832,00 |
| 05.08.2025 | 131,70 | 134,00 | 131,70 | 132,80 | 1,30% | 1.817,00 |
| 04.08.2025 | 130,70 | 132,20 | 130,50 | 131,10 | 0,23% | 2.650,00 |
| 01.08.2025 | 130,20 | 130,90 | 128,10 | 130,80 | -0,15% | 1.551,00 |
| 31.07.2025 | 130,00 | 134,50 | 129,90 | 131,00 | 1,55% | 7.391,00 |
| 30.07.2025 | 130,90 | 131,00 | 129,00 | 129,00 | -0,39% | 3.178,00 |
| 29.07.2025 | 126,20 | 130,80 | 126,20 | 129,50 | 2,78% | 1.425,00 |
| 28.07.2025 | 129,40 | 129,40 | 125,90 | 126,00 | -0,08% | 3.134,00 |
| 25.07.2025 | 126,40 | 126,90 | 124,60 | 126,10 | -0,55% | 469,00 |
| 24.07.2025 | 126,30 | 127,30 | 122,20 | 126,80 | 0,48% | 3.499,00 |
| 23.07.2025 | 127,90 | 128,30 | 123,40 | 126,20 | -0,32% | 1.394,00 |
| 22.07.2025 | 128,10 | 128,30 | 125,00 | 126,60 | -1,17% | 1.913,00 |
| 21.07.2025 | 127,70 | 129,90 | 127,70 | 128,10 | -0,31% | 1.249,00 |
| 18.07.2025 | 129,40 | 130,60 | 128,30 | 128,50 | -0,46% | 2.326,00 |
| 17.07.2025 | 128,20 | 129,60 | 127,00 | 129,10 | 1,65% | 1.081,00 |
| 16.07.2025 | 126,70 | 127,50 | 126,00 | 127,00 | 0,08% | 1.431,00 |
| 15.07.2025 | 125,40 | 127,20 | 125,40 | 126,90 | 0,87% | 2.362,00 |
| 14.07.2025 | 125,10 | 126,10 | 123,60 | 125,80 | -0,55% | 1.640,00 |
| 11.07.2025 | 126,60 | 126,70 | 125,40 | 126,50 | 0,00% | 1.515,00 |
| 10.07.2025 | 129,20 | 130,80 | 126,30 | 126,50 | -2,24% | 2.660,00 |
| 09.07.2025 | 125,10 | 129,70 | 125,10 | 129,40 | 2,70% | 1.725,00 |
| 08.07.2025 | 121,60 | 126,00 | 121,60 | 126,00 | 3,11% | 2.247,00 |
| 07.07.2025 | 121,10 | 122,60 | 120,30 | 122,20 | 1,75% | 877,00 |
| 04.07.2025 | 119,60 | 121,10 | 118,70 | 120,10 | -0,17% | 724,00 |
| 03.07.2025 | 120,20 | 121,10 | 118,90 | 120,30 | -0,33% | 632,00 |
| 02.07.2025 | 122,10 | 122,70 | 118,70 | 120,70 | -0,82% | 1.016,00 |
| 01.07.2025 | 123,60 | 123,90 | 121,00 | 121,70 | -0,81% | 942,00 |
| 30.06.2025 | 123,20 | 123,80 | 122,20 | 122,70 | 0,82% | 1.323,00 |
| 27.06.2025 | 120,50 | 122,30 | 120,50 | 121,70 | 0,75% | 960,00 |
| 26.06.2025 | 120,10 | 120,80 | 118,30 | 120,80 | 1,26% | 1.931,00 |
| 25.06.2025 | 121,30 | 121,30 | 118,60 | 119,30 | -1,65% | 980,00 |
| 24.06.2025 | 118,30 | 121,30 | 118,00 | 121,30 | 3,23% | 2.510,00 |
| 23.06.2025 | 113,80 | 117,50 | 113,10 | 117,50 | 3,52% | 1.282,00 |
| 20.06.2025 | 116,00 | 117,10 | 113,50 | 113,50 | -1,90% | 3.370,00 |
| 19.06.2025 | 120,10 | 120,10 | 114,40 | 115,70 | -4,30% | 2.716,00 |
| 18.06.2025 | 122,30 | 122,40 | 120,40 | 120,90 | -1,23% | 1.531,00 |
| 17.06.2025 | 123,60 | 123,80 | 122,00 | 122,40 | -1,29% | 601,00 |
| 16.06.2025 | 123,30 | 124,70 | 123,10 | 124,00 | 1,06% | 1.468,00 |
| 13.06.2025 | 123,70 | 124,30 | 122,40 | 122,70 | -2,54% | 2.207,00 |
| 12.06.2025 | 127,00 | 127,00 | 124,50 | 125,90 | -0,16% | 990,00 |
| 11.06.2025 | 126,30 | 127,40 | 125,90 | 126,10 | 0,00% | 603,00 |
| 10.06.2025 | 126,30 | 126,90 | 125,00 | 126,10 | -0,32% | 849,00 |
| 09.06.2025 | 128,00 | 128,90 | 126,50 | 126,50 | -2,92% | 599,00 |
| 06.06.2025 | 129,10 | 132,50 | 127,60 | 130,30 | 1,32% | 8.978,00 |
| 05.06.2025 | 123,80 | 129,30 | 123,70 | 128,60 | 3,46% | 4.958,00 |
| 04.06.2025 | 121,60 | 124,60 | 121,00 | 124,30 | 2,30% | 1.870,00 |
| 03.06.2025 | 122,00 | 122,40 | 120,50 | 121,50 | -0,57% | 549,00 |
| 02.06.2025 | 122,80 | 122,80 | 120,40 | 122,20 | 0,00% | 5.775,00 |
| 30.05.2025 | 122,10 | 122,50 | 121,10 | 122,20 | 0,49% | 2.174,00 |