64,750€
0,54%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,95 | 65,00 | 63,50 | 64,85 | 0,70% | 15.429,00 |
| 11.11.2026 | 64,65 | 65,05 | 63,25 | 64,40 | 0,47% | 18.788,00 |
| 10.11.2026 | 66,60 | 66,65 | 63,70 | 64,10 | -3,54% | 19.492,00 |
| 09.11.2026 | 65,15 | 67,00 | 65,15 | 66,45 | 2,23% | 13.986,00 |
| 06.11.2026 | 67,90 | 68,90 | 64,70 | 65,00 | -4,34% | 24.576,00 |
| 05.11.2026 | 75,50 | 75,85 | 67,15 | 67,95 | -10,00% | 46.296,00 |
| 04.11.2026 | 73,15 | 76,00 | 72,80 | 75,50 | 3,42% | 20.258,00 |
| 03.11.2026 | 75,00 | 75,25 | 71,90 | 73,00 | -3,82% | 11.805,00 |
| 02.11.2026 | 74,80 | 76,30 | 74,05 | 75,90 | 1,61% | 9.765,00 |
| 30.10.2026 | 73,65 | 75,90 | 73,65 | 74,70 | 1,43% | 12.573,00 |
| 29.10.2026 | 71,25 | 73,80 | 70,80 | 73,65 | 3,73% | 11.706,00 |
| 28.10.2026 | 73,80 | 74,75 | 70,50 | 71,00 | -4,38% | 13.817,00 |
| 27.10.2026 | 74,30 | 75,00 | 73,20 | 74,25 | -0,27% | 4.872,00 |
| 26.10.2026 | 75,75 | 76,55 | 73,55 | 74,45 | -1,33% | 15.211,00 |
| 23.10.2026 | 74,40 | 75,85 | 73,70 | 75,45 | 1,00% | 10.522,00 |
| 22.10.2026 | 75,00 | 75,75 | 73,85 | 74,70 | -0,13% | 15.155,00 |
| 21.10.2026 | 72,95 | 75,30 | 70,90 | 74,80 | 2,05% | 16.207,00 |
| 20.10.2026 | 76,30 | 76,95 | 72,75 | 73,30 | -4,74% | 33.183,00 |
| 19.10.2026 | 74,00 | 76,95 | 73,50 | 76,95 | 6,06% | 31.379,00 |
| 16.10.2026 | 72,80 | 75,10 | 72,30 | 72,55 | 0,00% | 32.324,00 |
| 15.10.2026 | 70,70 | 73,25 | 69,50 | 72,55 | 2,91% | 27.514,00 |
| 14.10.2026 | 71,85 | 72,40 | 70,35 | 70,50 | -1,54% | 20.480,00 |
| 13.10.2026 | 70,10 | 71,85 | 69,00 | 71,60 | 2,65% | 47.840,00 |
| 12.10.2026 | 67,95 | 70,05 | 67,30 | 69,75 | 3,03% | 19.577,00 |
| 09.10.2026 | 65,15 | 68,15 | 64,75 | 67,70 | 4,23% | 26.373,00 |
| 08.10.2026 | 64,75 | 65,80 | 64,00 | 64,95 | 0,00% | 15.343,00 |
| 07.10.2026 | 65,00 | 66,05 | 64,30 | 64,95 | -0,54% | 16.505,00 |
| 06.10.2026 | 64,20 | 66,30 | 64,10 | 65,30 | 1,63% | 23.163,00 |
| 05.10.2026 | 61,65 | 64,65 | 61,55 | 64,25 | 3,96% | 47.328,00 |
| 02.10.2026 | 61,35 | 62,00 | 61,05 | 61,80 | 1,39% | 6.630,00 |
| 01.10.2026 | 60,15 | 63,40 | 59,45 | 60,95 | 0,83% | 21.870,00 |
| 30.09.2026 | 61,65 | 61,65 | 59,15 | 60,45 | -1,79% | 13.318,00 |
| 29.09.2026 | 61,20 | 63,00 | 60,80 | 61,55 | 0,16% | 7.252,00 |
| 28.09.2026 | 62,60 | 62,65 | 60,05 | 61,45 | -2,46% | 10.133,00 |
| 25.09.2026 | 61,80 | 63,15 | 60,20 | 63,00 | 2,02% | 12.890,00 |
| 24.09.2026 | 62,50 | 62,70 | 61,15 | 61,75 | -1,36% | 8.233,00 |
| 23.09.2026 | 62,45 | 63,15 | 61,15 | 62,60 | 0,16% | 9.454,00 |
| 22.09.2026 | 60,25 | 64,10 | 60,25 | 62,50 | 3,65% | 11.688,00 |
| 21.09.2026 | 60,95 | 62,30 | 59,70 | 60,30 | -0,66% | 12.951,00 |
| 18.09.2026 | 61,10 | 62,05 | 60,30 | 60,70 | -0,65% | 9.023,00 |
| 17.09.2026 | 60,15 | 62,75 | 60,05 | 61,10 | 1,92% | 18.534,00 |
| 16.09.2026 | 59,70 | 60,35 | 58,65 | 59,95 | 0,00% | 5.139,00 |
| 15.09.2026 | 60,00 | 60,60 | 58,65 | 59,95 | -1,32% | 13.347,00 |
| 14.09.2026 | 59,50 | 61,85 | 58,95 | 60,75 | 3,14% | 22.138,00 |
| 11.09.2026 | 58,15 | 58,90 | 57,10 | 58,90 | 1,12% | 20.507,00 |
| 10.09.2026 | 60,55 | 60,65 | 58,05 | 58,25 | -3,56% | 26.821,00 |
| 09.09.2026 | 61,80 | 62,30 | 59,75 | 60,40 | -2,42% | 26.864,00 |
| 08.09.2026 | 63,55 | 64,75 | 61,25 | 61,90 | -3,28% | 22.945,00 |
| 07.09.2026 | 63,55 | 64,60 | 62,50 | 64,00 | 0,87% | 26.417,00 |
| 04.09.2026 | 67,95 | 68,70 | 63,10 | 63,45 | -6,55% | 42.395,00 |
| 03.09.2026 | 66,80 | 68,80 | 66,30 | 67,90 | 2,57% | 7.820,00 |
| 02.09.2026 | 67,65 | 67,80 | 66,00 | 66,20 | -2,43% | 21.171,00 |
| 01.09.2026 | 70,25 | 70,40 | 67,30 | 67,85 | -3,62% | 19.910,00 |
| 31.08.2026 | 70,70 | 71,15 | 69,75 | 70,40 | -0,21% | 14.642,00 |
| 28.08.2026 | 71,15 | 72,15 | 70,10 | 70,55 | -0,84% | 28.194,00 |
| 27.08.2026 | 65,70 | 71,45 | 65,70 | 71,15 | 9,46% | 64.429,00 |
| 26.08.2026 | 65,65 | 65,65 | 64,15 | 65,00 | -1,14% | 15.498,00 |
| 25.08.2026 | 66,25 | 67,00 | 64,80 | 65,75 | -0,60% | 15.470,00 |
| 24.08.2026 | 65,65 | 66,45 | 65,05 | 66,15 | 0,30% | 13.325,00 |
| 21.08.2026 | 65,40 | 66,00 | 64,75 | 65,95 | 1,00% | 12.107,00 |
| 20.08.2026 | 62,85 | 65,95 | 62,45 | 65,30 | 4,40% | 29.751,00 |
| 19.08.2026 | 62,45 | 62,85 | 60,75 | 62,55 | 0,24% | 19.490,00 |
| 18.08.2026 | 60,35 | 63,15 | 60,15 | 62,40 | 3,14% | 14.926,00 |
| 17.08.2026 | 62,20 | 62,20 | 60,25 | 60,50 | -2,10% | 14.967,00 |
| 14.08.2026 | 58,30 | 62,95 | 58,00 | 61,80 | 6,00% | 29.996,00 |
| 13.08.2026 | 58,80 | 58,90 | 57,05 | 58,30 | -0,51% | 19.007,00 |
| 12.08.2026 | 59,55 | 59,80 | 58,05 | 58,60 | -1,68% | 14.751,00 |
| 11.08.2026 | 61,10 | 61,15 | 59,00 | 59,60 | -2,53% | 15.972,00 |
| 10.08.2026 | 60,95 | 61,50 | 60,10 | 61,15 | 0,16% | 22.277,00 |
| 07.08.2026 | 56,85 | 61,20 | 56,85 | 61,05 | 7,48% | 41.578,00 |
| 06.08.2026 | 56,95 | 58,00 | 56,30 | 56,80 | 0,18% | 16.429,00 |
| 05.08.2026 | 57,90 | 58,20 | 56,40 | 56,70 | -1,99% | 32.203,00 |
| 04.08.2026 | 59,40 | 59,50 | 56,90 | 57,85 | -2,45% | 42.775,00 |
| 03.08.2026 | 59,45 | 60,55 | 58,45 | 59,30 | 1,11% | 34.113,00 |
| 31.07.2026 | 58,40 | 59,75 | 57,55 | 58,65 | -1,59% | 31.854,00 |
| 30.07.2026 | 66,85 | 66,85 | 57,80 | 59,60 | -11,31% | 106.003,00 |
| 29.07.2026 | 65,20 | 67,65 | 65,20 | 67,20 | 3,15% | 28.167,00 |
| 28.07.2026 | 60,60 | 66,60 | 60,40 | 65,15 | 7,33% | 55.104,00 |
| 27.07.2026 | 57,55 | 60,80 | 57,30 | 60,70 | 7,15% | 30.327,00 |
| 24.07.2026 | 53,95 | 57,30 | 53,95 | 56,65 | 5,49% | 11.884,00 |
| 23.07.2026 | 54,35 | 54,35 | 53,40 | 53,70 | -1,20% | 3.952,00 |
| 22.07.2026 | 54,75 | 55,50 | 53,75 | 54,35 | 0,09% | 5.995,00 |
| 21.07.2026 | 56,05 | 56,20 | 54,25 | 54,30 | -2,51% | 7.675,00 |
| 20.07.2026 | 55,60 | 56,65 | 54,55 | 55,70 | 0,18% | 8.439,00 |
| 17.07.2026 | 55,75 | 57,00 | 55,20 | 55,60 | -0,80% | 10.183,00 |
| 16.07.2026 | 57,75 | 57,75 | 54,65 | 56,05 | -2,78% | 9.602,00 |
| 15.07.2026 | 56,25 | 58,85 | 55,10 | 57,65 | 3,04% | 14.735,00 |
| 14.07.2026 | 55,75 | 56,50 | 53,45 | 55,95 | -0,09% | 15.835,00 |
| 13.07.2026 | 56,15 | 57,05 | 55,20 | 56,00 | -1,23% | 11.244,00 |
| 10.07.2026 | 56,35 | 57,75 | 56,15 | 56,70 | 0,27% | 8.834,00 |
| 09.07.2026 | 56,00 | 56,80 | 55,30 | 56,55 | 0,80% | 11.294,00 |
| 08.07.2026 | 58,15 | 58,35 | 55,40 | 56,10 | -3,61% | 25.836,00 |
| 07.07.2026 | 58,15 | 60,10 | 57,60 | 58,20 | -0,34% | 31.811,00 |
| 06.07.2026 | 55,45 | 58,55 | 55,45 | 58,40 | 5,32% | 44.489,00 |
| 03.07.2026 | 56,00 | 56,25 | 54,75 | 55,45 | -1,16% | 19.511,00 |
| 02.07.2026 | 56,70 | 57,10 | 55,35 | 56,10 | -0,71% | 17.192,00 |
| 01.07.2026 | 53,55 | 56,90 | 53,15 | 56,50 | 4,44% | 18.741,00 |
| 30.06.2026 | 55,65 | 55,70 | 52,70 | 54,10 | -2,79% | 53.506,00 |
| 29.06.2026 | 52,90 | 55,65 | 52,90 | 55,65 | 5,80% | 14.122,00 |
| 26.06.2026 | 51,55 | 53,15 | 50,45 | 52,60 | 1,35% | 21.059,00 |