53,825€
-0,42%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 54,10 | 54,30 | 52,75 | 53,55 | -0,93% | 14.567,00 |
| 23.06.2026 | 53,25 | 55,00 | 52,65 | 54,05 | 1,31% | 21.754,00 |
| 22.06.2026 | 53,60 | 54,20 | 52,80 | 53,35 | -0,37% | 18.242,00 |
| 19.06.2026 | 54,55 | 54,90 | 52,90 | 53,55 | -2,55% | 41.298,00 |
| 18.06.2026 | 54,50 | 55,15 | 53,40 | 54,95 | 1,20% | 25.853,00 |
| 17.06.2026 | 55,55 | 55,80 | 54,25 | 54,30 | -2,51% | 26.102,00 |
| 16.06.2026 | 56,45 | 57,00 | 55,50 | 55,70 | -1,24% | 15.457,00 |
| 15.06.2026 | 57,40 | 58,65 | 56,15 | 56,40 | -0,44% | 24.992,00 |
| 12.06.2026 | 58,75 | 58,75 | 55,70 | 56,65 | -3,66% | 48.229,00 |
| 11.06.2026 | 60,95 | 61,10 | 57,20 | 58,80 | -4,08% | 44.557,00 |
| 10.06.2026 | 62,05 | 62,65 | 59,50 | 61,30 | -1,84% | 15.320,00 |
| 09.06.2026 | 63,75 | 63,75 | 61,40 | 62,45 | -1,81% | 18.967,00 |
| 08.06.2026 | 64,20 | 64,25 | 62,85 | 63,60 | -1,24% | 14.164,00 |
| 05.06.2026 | 66,95 | 69,65 | 64,10 | 64,40 | -3,16% | 27.686,00 |
| 04.06.2026 | 61,90 | 67,70 | 61,50 | 66,50 | 6,57% | 25.509,00 |
| 03.06.2026 | 65,80 | 65,80 | 61,40 | 62,40 | -5,31% | 24.656,00 |
| 02.06.2026 | 67,75 | 70,75 | 65,00 | 65,90 | -2,66% | 52.264,00 |
| 01.06.2026 | 62,70 | 67,80 | 62,50 | 67,70 | 8,58% | 46.685,00 |
| 29.05.2026 | 60,55 | 62,35 | 60,30 | 62,35 | 2,55% | 19.037,00 |
| 28.05.2026 | 62,05 | 62,15 | 59,20 | 60,80 | -3,11% | 27.705,00 |
| 27.05.2026 | 63,70 | 63,70 | 62,05 | 62,75 | -1,72% | 8.525,00 |
| 26.05.2026 | 64,85 | 65,05 | 62,50 | 63,85 | -1,39% | 9.504,00 |
| 25.05.2026 | 64,35 | 65,15 | 63,75 | 64,75 | 2,13% | 5.324,00 |
| 22.05.2026 | 64,05 | 65,60 | 63,00 | 63,40 | -1,71% | 8.976,00 |
| 21.05.2026 | 65,65 | 66,30 | 63,50 | 64,50 | -2,42% | 14.348,00 |
| 20.05.2026 | 65,95 | 66,50 | 64,00 | 66,10 | -0,23% | 17.830,00 |
| 19.05.2026 | 60,00 | 66,90 | 60,00 | 66,25 | 10,14% | 39.585,00 |
| 18.05.2026 | 59,90 | 60,70 | 58,25 | 60,15 | 0,42% | 14.981,00 |
| 15.05.2026 | 58,45 | 60,30 | 58,25 | 59,90 | 2,13% | 22.310,00 |
| 14.05.2026 | 58,70 | 58,95 | 57,30 | 58,65 | 0,00% | 12.328,00 |
| 13.05.2026 | 61,20 | 61,20 | 57,60 | 58,65 | -4,32% | 36.405,00 |
| 12.05.2026 | 61,70 | 62,40 | 58,90 | 61,30 | -0,89% | 38.394,00 |
| 11.05.2026 | 61,95 | 62,45 | 60,85 | 61,85 | -0,48% | 14.655,00 |
| 08.05.2026 | 63,75 | 64,00 | 61,80 | 62,15 | -2,51% | 14.976,00 |
| 07.05.2026 | 64,10 | 64,85 | 62,95 | 63,75 | -0,62% | 19.172,00 |
| 06.05.2026 | 64,10 | 67,20 | 63,30 | 64,15 | 0,31% | 34.381,00 |
| 05.05.2026 | 64,25 | 64,95 | 62,40 | 63,95 | -1,08% | 12.020,00 |
| 04.05.2026 | 62,25 | 64,75 | 60,95 | 64,65 | 4,36% | 14.125,00 |
| 30.04.2026 | 62,35 | 65,30 | 60,30 | 61,95 | -1,98% | 18.578,00 |
| 29.04.2026 | 62,50 | 63,20 | 61,25 | 63,20 | 1,36% | 7.154,00 |
| 28.04.2026 | 64,20 | 64,20 | 61,70 | 62,35 | -2,96% | 11.934,00 |
| 27.04.2026 | 64,05 | 64,40 | 63,30 | 64,25 | -0,39% | 8.771,00 |
| 24.04.2026 | 64,50 | 65,50 | 63,35 | 64,50 | -0,69% | 17.276,00 |
| 23.04.2026 | 66,55 | 67,30 | 62,50 | 64,95 | -3,28% | 18.993,00 |
| 22.04.2026 | 68,70 | 69,40 | 65,65 | 67,15 | -2,40% | 25.924,00 |
| 21.04.2026 | 67,05 | 69,95 | 66,60 | 68,80 | 2,61% | 42.318,00 |
| 20.04.2026 | 68,05 | 68,45 | 66,10 | 67,05 | -3,11% | 21.334,00 |
| 17.04.2026 | 63,35 | 69,45 | 62,95 | 69,20 | 9,41% | 38.171,00 |
| 16.04.2026 | 59,85 | 63,60 | 59,85 | 63,25 | 5,95% | 19.924,00 |
| 15.04.2026 | 57,60 | 59,95 | 57,15 | 59,70 | 3,02% | 22.939,00 |
| 14.04.2026 | 60,20 | 61,15 | 57,00 | 57,95 | -3,82% | 44.284,00 |
| 13.04.2026 | 60,25 | 60,25 | 55,05 | 60,25 | -1,47% | 46.984,00 |
| 10.04.2026 | 62,00 | 63,50 | 61,05 | 61,15 | -1,37% | 12.285,00 |
| 09.04.2026 | 64,85 | 64,95 | 61,30 | 62,00 | -5,20% | 11.558,00 |
| 08.04.2026 | 65,60 | 67,35 | 65,05 | 65,40 | 2,99% | 8.907,00 |
| 07.04.2026 | 64,65 | 66,00 | 62,90 | 63,50 | -1,47% | 6.114,00 |
| 02.04.2026 | 62,45 | 65,15 | 61,75 | 64,45 | 1,90% | 4.353,00 |
| 01.04.2026 | 65,25 | 65,65 | 62,95 | 63,25 | -2,84% | 11.016,00 |
| 31.03.2026 | 63,00 | 65,10 | 62,30 | 65,10 | 4,33% | 4.169,00 |
| 30.03.2026 | 61,65 | 63,00 | 60,55 | 62,40 | 1,38% | 9.812,00 |
| 27.03.2026 | 63,50 | 64,00 | 61,25 | 61,55 | -3,38% | 8.485,00 |
| 26.03.2026 | 64,95 | 64,95 | 62,35 | 63,70 | -2,08% | 18.008,00 |
| 25.03.2026 | 66,15 | 67,80 | 65,05 | 65,05 | -1,06% | 8.213,00 |
| 24.03.2026 | 67,20 | 67,20 | 65,35 | 65,75 | -5,33% | 7.541,00 |
| 23.03.2026 | 68,65 | 71,25 | 66,65 | 69,45 | 0,22% | 12.305,00 |
| 20.03.2026 | 71,35 | 73,10 | 68,45 | 69,30 | -2,81% | 12.111,00 |
| 19.03.2026 | 69,50 | 72,25 | 67,60 | 71,30 | 5,71% | 18.844,00 |
| 18.03.2026 | 70,35 | 70,70 | 67,45 | 67,45 | -3,44% | 14.311,00 |
| 17.03.2026 | 69,35 | 70,25 | 68,40 | 69,85 | 0,14% | 4.607,00 |
| 16.03.2026 | 69,65 | 70,25 | 68,10 | 69,75 | 0,29% | 16.580,00 |
| 13.03.2026 | 68,30 | 70,50 | 68,00 | 69,55 | 1,46% | 4.276,00 |
| 12.03.2026 | 66,30 | 70,05 | 66,30 | 68,55 | 1,63% | 7.166,00 |
| 11.03.2026 | 67,95 | 68,50 | 66,60 | 67,45 | -0,81% | 4.947,00 |
| 10.03.2026 | 69,85 | 71,05 | 67,75 | 68,00 | -2,65% | 6.671,00 |
| 09.03.2026 | 69,00 | 70,30 | 66,50 | 69,85 | 1,09% | 9.279,00 |
| 06.03.2026 | 68,60 | 69,85 | 68,05 | 69,10 | 0,44% | 9.216,00 |
| 05.03.2026 | 68,50 | 69,00 | 66,45 | 68,80 | -1,29% | 16.791,00 |
| 04.03.2026 | 68,70 | 69,70 | 67,90 | 69,70 | 1,75% | 21.130,00 |
| 03.03.2026 | 67,00 | 68,50 | 65,40 | 68,50 | 1,18% | 12.804,00 |
| 02.03.2026 | 66,50 | 68,80 | 65,50 | 67,70 | 0,37% | 10.474,00 |
| 27.02.2026 | 67,95 | 68,75 | 67,20 | 67,45 | -1,10% | 15.587,00 |
| 26.02.2026 | 64,50 | 68,20 | 63,70 | 68,20 | 5,33% | 17.417,00 |
| 25.02.2026 | 65,05 | 65,80 | 64,25 | 64,75 | -0,92% | 8.577,00 |
| 24.02.2026 | 66,05 | 66,35 | 64,25 | 65,35 | -0,91% | 7.417,00 |
| 23.02.2026 | 67,45 | 67,85 | 65,60 | 65,95 | -2,37% | 13.259,00 |
| 20.02.2026 | 66,30 | 68,40 | 65,55 | 67,55 | 2,74% | 12.046,00 |
| 19.02.2026 | 65,95 | 67,15 | 65,40 | 65,75 | -0,15% | 13.843,00 |
| 18.02.2026 | 66,35 | 66,55 | 64,65 | 65,85 | -0,83% | 27.771,00 |
| 17.02.2026 | 64,15 | 66,95 | 62,80 | 66,40 | 2,79% | 22.431,00 |
| 16.02.2026 | 67,50 | 67,90 | 63,70 | 64,60 | -5,00% | 23.640,00 |
| 13.02.2026 | 67,00 | 68,30 | 65,55 | 68,00 | 1,12% | 18.422,00 |
| 12.02.2026 | 68,60 | 69,30 | 66,30 | 67,25 | -1,61% | 32.485,00 |
| 11.02.2026 | 72,15 | 72,15 | 67,80 | 68,35 | -5,07% | 21.599,00 |
| 10.02.2026 | 71,50 | 72,75 | 70,80 | 72,00 | 0,63% | 11.674,00 |
| 09.02.2026 | 71,95 | 71,95 | 70,50 | 71,55 | 0,14% | 11.837,00 |
| 06.02.2026 | 72,30 | 72,30 | 69,15 | 71,45 | -1,11% | 18.106,00 |
| 05.02.2026 | 73,00 | 73,60 | 71,45 | 72,25 | -0,62% | 11.515,00 |
| 04.02.2026 | 72,05 | 74,00 | 71,00 | 72,70 | 0,48% | 17.599,00 |
| 03.02.2026 | 77,70 | 77,95 | 71,45 | 72,35 | -6,77% | 27.653,00 |
| 02.02.2026 | 73,30 | 77,70 | 73,30 | 77,60 | 4,94% | 20.111,00 |