59,600€
1,62%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,35 | 60,20 | 58,25 | 59,60 | 1,62% | 13.686,00 |
| 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 |
| 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 |