77,275€
4,50%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 73,30 | 77,70 | 73,30 | 77,60 | 4,94% | 20.111,00 |
| 30.01.2026 | 74,55 | 74,75 | 72,50 | 73,95 | -1,66% | 10.641,00 |
| 29.01.2026 | 80,00 | 80,05 | 73,70 | 75,20 | -2,15% | 37.238,00 |
| 28.01.2026 | 77,15 | 77,70 | 76,10 | 76,85 | -0,19% | 15.134,00 |
| 27.01.2026 | 81,45 | 82,60 | 75,65 | 77,00 | -5,29% | 27.868,00 |
| 26.01.2026 | 83,90 | 84,00 | 78,55 | 81,30 | 4,50% | 40.216,00 |
| 23.01.2026 | 76,95 | 78,15 | 76,00 | 77,80 | 3,05% | 11.362,00 |
| 22.01.2026 | 76,00 | 76,85 | 74,25 | 75,50 | -0,53% | 21.629,00 |
| 21.01.2026 | 76,00 | 76,30 | 72,90 | 75,90 | -0,07% | 23.549,00 |
| 20.01.2026 | 79,80 | 79,85 | 75,20 | 75,95 | -4,76% | 9.464,00 |
| 19.01.2026 | 81,95 | 81,95 | 79,45 | 79,75 | -2,86% | 16.311,00 |
| 16.01.2026 | 84,00 | 84,00 | 81,90 | 82,10 | -1,91% | 9.486,00 |
| 15.01.2026 | 87,00 | 87,05 | 83,70 | 83,70 | -3,35% | 20.456,00 |
| 14.01.2026 | 90,25 | 90,25 | 86,00 | 86,60 | -3,46% | 16.925,00 |
| 13.01.2026 | 92,45 | 92,45 | 89,60 | 89,70 | -2,34% | 6.907,00 |
| 12.01.2026 | 91,90 | 92,50 | 91,20 | 91,85 | -0,27% | 2.912,00 |
| 09.01.2026 | 90,15 | 92,55 | 89,75 | 92,10 | 2,11% | 4.072,00 |
| 08.01.2026 | 91,50 | 93,05 | 90,05 | 90,20 | -1,74% | 6.379,00 |
| 07.01.2026 | 91,60 | 92,90 | 91,05 | 91,80 | 0,99% | 5.286,00 |
| 06.01.2026 | 92,15 | 92,50 | 89,40 | 90,90 | -1,20% | 3.749,00 |
| 05.01.2026 | 90,15 | 93,10 | 89,90 | 92,00 | 1,38% | 5.420,00 |
| 02.01.2026 | 93,50 | 93,50 | 89,35 | 90,75 | -2,26% | 4.343,00 |
| 30.12.2025 | 92,55 | 92,95 | 92,40 | 92,85 | 0,11% | 1.276,00 |
| 29.12.2025 | 92,10 | 93,65 | 92,10 | 92,75 | 0,27% | 1.566,00 |
| 23.12.2025 | 94,00 | 94,25 | 92,10 | 92,50 | -2,48% | 3.218,00 |
| 22.12.2025 | 93,15 | 94,85 | 93,15 | 94,85 | 0,80% | 8.825,00 |
| 19.12.2025 | 94,60 | 94,70 | 93,15 | 94,10 | -0,74% | 2.758,00 |
| 18.12.2025 | 92,00 | 94,80 | 91,20 | 94,80 | 3,95% | 1.731,00 |
| 17.12.2025 | 93,55 | 93,60 | 91,10 | 91,20 | -2,25% | 2.739,00 |
| 16.12.2025 | 91,90 | 93,40 | 91,90 | 93,30 | 0,97% | 907,00 |
| 15.12.2025 | 93,15 | 94,25 | 92,40 | 92,40 | -0,96% | 970,00 |
| 12.12.2025 | 93,05 | 94,05 | 92,45 | 93,30 | 1,25% | 2.847,00 |
| 11.12.2025 | 91,40 | 93,05 | 90,55 | 92,15 | 0,77% | 2.135,00 |
| 10.12.2025 | 91,75 | 92,05 | 90,75 | 91,45 | -0,38% | 3.440,00 |
| 09.12.2025 | 91,30 | 92,10 | 91,05 | 91,80 | 0,60% | 4.350,00 |
| 08.12.2025 | 93,05 | 93,50 | 91,15 | 91,25 | -1,78% | 3.071,00 |
| 05.12.2025 | 94,45 | 95,05 | 92,10 | 92,90 | -1,12% | 1.619,00 |
| 04.12.2025 | 94,70 | 95,25 | 93,95 | 93,95 | -0,11% | 1.284,00 |
| 03.12.2025 | 96,00 | 96,40 | 93,55 | 94,05 | -2,23% | 2.531,00 |
| 02.12.2025 | 95,55 | 96,20 | 94,75 | 96,20 | 0,73% | 1.540,00 |
| 01.12.2025 | 96,15 | 96,25 | 94,80 | 95,50 | -1,24% | 1.258,00 |
| 28.11.2025 | 95,20 | 96,80 | 94,35 | 96,70 | 1,95% | 5.588,00 |
| 27.11.2025 | 94,55 | 95,10 | 93,25 | 94,85 | 0,32% | 1.758,00 |
| 26.11.2025 | 94,70 | 95,95 | 92,70 | 94,55 | 0,59% | 4.193,00 |
| 25.11.2025 | 93,30 | 94,50 | 91,40 | 94,00 | 0,59% | 2.191,00 |
| 24.11.2025 | 93,00 | 93,90 | 91,65 | 93,45 | 2,69% | 5.024,00 |
| 21.11.2025 | 88,10 | 91,15 | 87,05 | 91,00 | 3,64% | 6.562,00 |
| 20.11.2025 | 89,85 | 90,00 | 87,60 | 87,80 | -1,73% | 3.122,00 |
| 19.11.2025 | 87,55 | 89,60 | 87,15 | 89,35 | 1,88% | 2.490,00 |
| 18.11.2025 | 88,65 | 88,65 | 87,05 | 87,70 | -1,52% | 3.472,00 |
| 17.11.2025 | 90,90 | 91,45 | 88,20 | 89,05 | -1,55% | 4.199,00 |
| 14.11.2025 | 93,35 | 93,45 | 90,05 | 90,45 | -2,11% | 3.536,00 |
| 13.11.2025 | 94,15 | 94,60 | 92,15 | 92,40 | -0,70% | 4.653,00 |
| 12.11.2025 | 93,20 | 93,95 | 92,80 | 93,05 | -0,64% | 2.593,00 |
| 11.11.2025 | 93,05 | 93,65 | 92,85 | 93,65 | 0,16% | 2.240,00 |
| 10.11.2025 | 94,95 | 95,70 | 93,05 | 93,50 | -1,16% | 5.639,00 |
| 07.11.2025 | 93,10 | 94,65 | 92,35 | 94,60 | 1,50% | 4.446,00 |
| 06.11.2025 | 99,05 | 99,90 | 93,05 | 93,20 | -6,89% | 7.527,00 |
| 05.11.2025 | 102,00 | 102,00 | 98,10 | 100,10 | 2,09% | 3.343,00 |
| 04.11.2025 | 101,50 | 104,00 | 94,45 | 98,05 | -1,61% | 9.792,00 |
| 03.11.2025 | 99,75 | 101,00 | 99,15 | 99,65 | 0,05% | 5.436,00 |
| 31.10.2025 | 101,50 | 101,50 | 99,45 | 99,60 | -1,29% | 2.398,00 |
| 30.10.2025 | 100,60 | 101,90 | 100,60 | 100,90 | 0,40% | 3.178,00 |
| 29.10.2025 | 102,50 | 103,50 | 100,30 | 100,50 | -2,05% | 4.784,00 |
| 28.10.2025 | 102,20 | 103,90 | 102,10 | 102,60 | -0,48% | 2.358,00 |
| 27.10.2025 | 104,90 | 105,20 | 102,20 | 103,10 | -1,81% | 3.604,00 |
| 24.10.2025 | 103,90 | 105,10 | 103,60 | 105,00 | 1,45% | 1.245,00 |
| 23.10.2025 | 105,00 | 105,00 | 101,80 | 103,50 | -0,48% | 2.886,00 |
| 22.10.2025 | 104,60 | 105,90 | 103,70 | 104,00 | -1,42% | 4.351,00 |
| 21.10.2025 | 105,20 | 105,80 | 104,80 | 105,50 | 0,19% | 1.622,00 |
| 20.10.2025 | 104,70 | 105,60 | 103,90 | 105,30 | 0,77% | 2.683,00 |
| 17.10.2025 | 104,10 | 104,50 | 101,80 | 104,50 | 0,38% | 3.806,00 |
| 16.10.2025 | 105,60 | 106,50 | 104,10 | 104,10 | -1,98% | 1.757,00 |
| 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 |