116,550€
-0,64%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 94,95 | 95,15 | 94,05 | 94,15 | -0,84% | 1.575,00 |
| 23.12.2024 | 93,55 | 94,95 | 92,75 | 94,95 | 1,61% | 4.683,00 |
| 20.12.2024 | 91,25 | 93,75 | 90,50 | 93,45 | 1,74% | 5.054,00 |
| 19.12.2024 | 92,05 | 92,65 | 91,50 | 91,85 | -0,97% | 6.925,00 |
| 18.12.2024 | 91,45 | 94,50 | 91,00 | 92,75 | 1,09% | 10.878,00 |
| 17.12.2024 | 92,95 | 92,95 | 91,55 | 91,75 | -1,50% | 4.398,00 |
| 16.12.2024 | 93,40 | 93,90 | 92,50 | 93,15 | -0,27% | 4.772,00 |
| 13.12.2024 | 95,60 | 95,85 | 93,35 | 93,40 | -1,68% | 5.168,00 |
| 12.12.2024 | 95,55 | 96,35 | 94,05 | 95,00 | -4,28% | 7.142,00 |
| 11.12.2024 | 97,65 | 99,25 | 97,65 | 99,25 | 0,92% | 1.124,00 |
| 10.12.2024 | 99,35 | 99,35 | 97,35 | 98,35 | -1,21% | 3.132,00 |
| 09.12.2024 | 100,10 | 101,40 | 98,50 | 99,55 | -2,02% | 2.518,00 |
| 06.12.2024 | 103,00 | 103,00 | 98,85 | 101,60 | 0,30% | 4.378,00 |
| 05.12.2024 | 102,00 | 102,80 | 99,90 | 101,30 | -1,17% | 1.333,00 |
| 04.12.2024 | 99,35 | 102,70 | 99,30 | 102,50 | 4,01% | 2.596,00 |
| 03.12.2024 | 98,85 | 99,35 | 97,95 | 98,55 | 0,36% | 2.321,00 |
| 02.12.2024 | 97,65 | 98,95 | 97,10 | 98,20 | -0,51% | 1.378,00 |
| 29.11.2024 | 96,95 | 98,85 | 95,85 | 98,70 | 2,44% | 960,00 |
| 28.11.2024 | 97,65 | 97,65 | 96,35 | 96,35 | -1,08% | 3.619,00 |
| 27.11.2024 | 97,70 | 98,00 | 95,90 | 97,40 | -0,92% | 2.855,00 |
| 26.11.2024 | 97,85 | 99,70 | 97,85 | 98,30 | -0,05% | 735,00 |
| 25.11.2024 | 99,70 | 100,90 | 98,20 | 98,35 | -1,30% | 3.077,00 |
| 22.11.2024 | 98,80 | 100,50 | 98,80 | 99,65 | 0,15% | 948,00 |
| 21.11.2024 | 100,00 | 100,10 | 97,90 | 99,50 | -0,45% | 1.041,00 |
| 20.11.2024 | 98,95 | 100,90 | 98,95 | 99,95 | 1,01% | 2.372,00 |
| 19.11.2024 | 98,60 | 99,30 | 97,95 | 98,95 | 0,56% | 2.092,00 |
| 18.11.2024 | 99,25 | 99,60 | 98,35 | 98,40 | -1,01% | 2.298,00 |
| 15.11.2024 | 100,10 | 100,60 | 98,80 | 99,40 | -1,58% | 1.834,00 |
| 14.11.2024 | 102,00 | 102,70 | 100,60 | 101,00 | -1,08% | 1.607,00 |
| 13.11.2024 | 103,50 | 103,50 | 101,00 | 102,10 | -0,29% | 2.355,00 |
| 12.11.2024 | 103,10 | 103,80 | 102,10 | 102,40 | -1,25% | 1.981,00 |
| 11.11.2024 | 101,90 | 105,20 | 100,10 | 103,70 | -0,58% | 3.579,00 |
| 08.11.2024 | 104,60 | 106,00 | 104,00 | 104,30 | -1,23% | 4.213,00 |
| 07.11.2024 | 100,70 | 109,60 | 100,60 | 105,60 | 5,07% | 10.227,00 |
| 06.11.2024 | 99,05 | 100,90 | 99,05 | 100,50 | 1,57% | 1.382,00 |
| 05.11.2024 | 97,70 | 99,35 | 97,70 | 98,95 | 1,33% | 1.458,00 |
| 04.11.2024 | 99,95 | 100,30 | 97,55 | 97,65 | -2,06% | 6.787,00 |
| 01.11.2024 | 99,45 | 100,40 | 99,45 | 99,70 | 0,55% | 470,00 |
| 31.10.2024 | 100,20 | 100,20 | 98,70 | 99,15 | -2,22% | 1.953,00 |
| 30.10.2024 | 102,00 | 102,00 | 100,90 | 101,40 | -0,29% | 1.021,00 |
| 29.10.2024 | 102,00 | 102,70 | 100,60 | 101,70 | 0,39% | 1.972,00 |
| 28.10.2024 | 101,60 | 102,50 | 101,20 | 101,30 | 0,50% | 1.848,00 |
| 25.10.2024 | 100,10 | 102,30 | 100,10 | 100,80 | 0,20% | 778,00 |
| 24.10.2024 | 101,30 | 102,00 | 100,10 | 100,60 | -0,20% | 1.670,00 |
| 23.10.2024 | 101,60 | 102,70 | 100,80 | 100,80 | -1,37% | 5.632,00 |
| 22.10.2024 | 101,10 | 102,20 | 101,10 | 102,20 | 1,29% | 1.809,00 |
| 21.10.2024 | 101,30 | 101,90 | 100,20 | 100,90 | -0,49% | 1.587,00 |
| 18.10.2024 | 100,40 | 101,60 | 100,10 | 101,40 | 1,20% | 2.786,00 |
| 17.10.2024 | 101,90 | 102,60 | 99,50 | 100,20 | -1,57% | 4.500,00 |
| 16.10.2024 | 99,80 | 102,20 | 99,55 | 101,80 | 2,31% | 4.440,00 |
| 15.10.2024 | 100,70 | 102,20 | 99,50 | 99,50 | -1,39% | 4.613,00 |
| 14.10.2024 | 98,25 | 101,20 | 98,25 | 100,90 | 2,23% | 12.132,00 |
| 11.10.2024 | 96,70 | 98,90 | 96,70 | 98,70 | 2,07% | 4.185,00 |
| 10.10.2024 | 96,55 | 97,00 | 95,55 | 96,70 | 0,16% | 1.263,00 |
| 09.10.2024 | 95,80 | 96,90 | 94,90 | 96,55 | 0,63% | 2.440,00 |
| 08.10.2024 | 93,40 | 96,15 | 93,40 | 95,95 | 2,29% | 1.131,00 |
| 07.10.2024 | 96,50 | 96,50 | 93,70 | 93,80 | -0,21% | 5.852,00 |
| 04.10.2024 | 93,10 | 95,00 | 93,10 | 94,00 | 0,91% | 1.217,00 |
| 03.10.2024 | 93,00 | 93,60 | 92,95 | 93,15 | -0,43% | 331,00 |
| 02.10.2024 | 94,25 | 94,45 | 92,70 | 93,55 | -0,90% | 842,00 |
| 01.10.2024 | 92,50 | 95,90 | 92,50 | 94,40 | 1,45% | 3.593,00 |
| 30.09.2024 | 94,50 | 95,70 | 92,40 | 93,05 | -1,48% | 4.589,00 |