16,920€
-0,82%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,23 | 17,25 | 16,84 | 16,89 | -1,97% | - |
| 14.10.2025 | 17,11 | 17,29 | 17,00 | 17,23 | 0,64% | - |
| 13.10.2025 | 16,95 | 17,29 | 16,94 | 17,12 | 0,82% | - |
| 10.10.2025 | 17,63 | 17,92 | 16,78 | 16,98 | -3,47% | - |
| 09.10.2025 | 17,35 | 17,70 | 17,30 | 17,59 | 1,62% | - |
| 08.10.2025 | 17,59 | 17,79 | 17,25 | 17,31 | -1,54% | - |
| 07.10.2025 | 17,69 | 17,85 | 17,48 | 17,58 | -0,23% | - |
| 06.10.2025 | 17,25 | 17,79 | 17,13 | 17,62 | 2,68% | 50,00 |
| 03.10.2025 | 17,19 | 17,37 | 17,08 | 17,16 | 0,35% | - |
| 02.10.2025 | 16,93 | 17,31 | 16,77 | 17,10 | 1,18% | - |
| 01.10.2025 | 17,31 | 17,35 | 16,61 | 16,90 | -2,20% | - |
| 30.09.2025 | 17,23 | 17,65 | 17,12 | 17,28 | 0,12% | - |
| 29.09.2025 | 17,34 | 17,42 | 17,10 | 17,26 | -0,06% | - |
| 26.09.2025 | 17,00 | 17,47 | 16,76 | 17,27 | 1,65% | - |
| 25.09.2025 | 17,07 | 17,25 | 16,87 | 16,99 | -0,35% | - |
| 24.09.2025 | 16,74 | 17,23 | 16,72 | 17,05 | 0,89% | - |
| 23.09.2025 | 16,65 | 17,15 | 16,64 | 16,90 | 1,44% | - |
| 22.09.2025 | 17,69 | 17,69 | 16,49 | 16,66 | -5,77% | - |
| 19.09.2025 | 17,49 | 17,81 | 17,31 | 17,68 | 2,08% | - |
| 18.09.2025 | 17,75 | 17,81 | 17,29 | 17,32 | -2,31% | - |
| 17.09.2025 | 17,27 | 17,76 | 17,27 | 17,73 | 2,66% | - |
| 16.09.2025 | 17,57 | 17,63 | 17,24 | 17,27 | -1,48% | - |
| 15.09.2025 | 17,60 | 17,88 | 17,36 | 17,53 | -0,06% | - |
| 12.09.2025 | 17,31 | 17,66 | 17,19 | 17,54 | 2,81% | - |
| 11.09.2025 | 17,10 | 17,23 | 16,91 | 17,06 | -0,35% | - |
| 10.09.2025 | 17,19 | 17,36 | 17,01 | 17,12 | -0,47% | - |
| 09.09.2025 | 16,78 | 17,22 | 16,78 | 17,20 | 1,59% | - |
| 08.09.2025 | 16,93 | 17,20 | 16,81 | 16,93 | 0,06% | - |
| 05.09.2025 | 16,88 | 17,06 | 16,67 | 16,92 | 0,48% | - |
| 04.09.2025 | 16,66 | 17,08 | 16,65 | 16,84 | 1,02% | - |
| 03.09.2025 | 16,68 | 16,97 | 16,54 | 16,67 | -0,18% | - |
| 02.09.2025 | 17,15 | 17,20 | 16,67 | 16,70 | -2,91% | - |
| 01.09.2025 | 17,09 | 17,27 | 16,86 | 17,20 | 0,82% | - |
| 29.08.2025 | 17,25 | 17,36 | 16,94 | 17,06 | -1,27% | - |
| 28.08.2025 | 17,31 | 17,48 | 17,06 | 17,28 | -0,12% | - |
| 27.08.2025 | 17,58 | 17,61 | 17,22 | 17,30 | -1,59% | - |
| 26.08.2025 | 17,59 | 17,72 | 17,21 | 17,58 | -0,23% | - |
| 25.08.2025 | 17,66 | 17,82 | 17,50 | 17,62 | -0,23% | - |
| 22.08.2025 | 17,64 | 17,79 | 17,54 | 17,66 | -0,11% | - |
| 21.08.2025 | 17,53 | 17,75 | 17,38 | 17,68 | 0,74% | - |
| 20.08.2025 | 17,83 | 18,01 | 17,42 | 17,55 | -1,85% | - |
| 19.08.2025 | 17,92 | 18,18 | 17,72 | 17,88 | -0,22% | - |
| 18.08.2025 | 17,67 | 18,43 | 17,66 | 17,92 | 1,47% | - |
| 15.08.2025 | 17,78 | 18,09 | 17,61 | 17,66 | -1,67% | - |
| 14.08.2025 | 17,87 | 18,12 | 17,69 | 17,96 | 0,22% | - |
| 13.08.2025 | 17,72 | 17,96 | 17,53 | 17,92 | 2,05% | 42,00 |
| 12.08.2025 | 17,73 | 18,02 | 17,50 | 17,56 | -1,68% | - |
| 11.08.2025 | 17,98 | 18,10 | 17,71 | 17,86 | -0,67% | - |
| 08.08.2025 | 17,90 | 18,17 | 17,70 | 17,98 | 0,39% | - |
| 07.08.2025 | 17,58 | 17,98 | 17,56 | 17,91 | 1,07% | - |
| 06.08.2025 | 17,50 | 17,79 | 17,48 | 17,72 | 0,57% | - |
| 05.08.2025 | 17,33 | 17,66 | 17,33 | 17,62 | 0,69% | - |
| 04.08.2025 | 17,14 | 17,50 | 17,07 | 17,50 | 1,39% | - |
| 01.08.2025 | 17,19 | 17,40 | 17,02 | 17,26 | 1,17% | - |
| 31.07.2025 | 17,01 | 17,26 | 16,85 | 17,06 | 0,35% | - |
| 30.07.2025 | 17,10 | 17,17 | 16,77 | 17,00 | -0,35% | - |
| 29.07.2025 | 16,79 | 17,34 | 16,78 | 17,06 | 0,83% | - |
| 28.07.2025 | 16,44 | 17,42 | 16,44 | 16,92 | 1,08% | - |
| 25.07.2025 | 17,41 | 17,87 | 16,59 | 16,74 | -3,90% | - |
| 24.07.2025 | 17,43 | 17,67 | 17,29 | 17,42 | -0,06% | - |
| 23.07.2025 | 17,40 | 17,66 | 17,24 | 17,43 | -0,17% | - |
| 22.07.2025 | 17,59 | 17,84 | 17,34 | 17,46 | -0,91% | - |
| 21.07.2025 | 17,61 | 17,87 | 17,52 | 17,62 | 0,23% | - |
| 18.07.2025 | 17,98 | 18,01 | 17,35 | 17,58 | -2,12% | - |
| 17.07.2025 | 17,71 | 18,06 | 17,71 | 17,96 | 1,47% | - |
| 16.07.2025 | 17,83 | 18,10 | 17,66 | 17,70 | 0,00% | - |
| 15.07.2025 | 17,79 | 17,96 | 17,48 | 17,70 | -0,39% | 9.000,00 |
| 14.07.2025 | 17,35 | 17,96 | 17,07 | 17,77 | 2,72% | - |
| 11.07.2025 | 17,22 | 17,55 | 17,00 | 17,30 | 1,29% | - |
| 10.07.2025 | 16,55 | 17,66 | 16,53 | 17,08 | 3,08% | - |
| 09.07.2025 | 16,17 | 16,58 | 16,01 | 16,57 | 2,47% | - |
| 08.07.2025 | 16,04 | 16,26 | 15,95 | 16,17 | 1,13% | - |
| 07.07.2025 | 15,95 | 16,14 | 15,75 | 15,99 | 0,25% | 2.000,00 |
| 04.07.2025 | 15,98 | 16,15 | 15,85 | 15,95 | -0,62% | 180,00 |
| 03.07.2025 | 15,87 | 16,18 | 15,75 | 16,05 | 1,26% | - |
| 02.07.2025 | 16,26 | 16,35 | 15,74 | 15,85 | -2,22% | - |
| 01.07.2025 | 16,65 | 16,69 | 16,06 | 16,21 | -2,64% | - |
| 30.06.2025 | 16,66 | 16,86 | 16,44 | 16,65 | -0,06% | - |
| 27.06.2025 | 16,62 | 17,03 | 16,47 | 16,66 | 0,24% | - |
| 26.06.2025 | 16,27 | 16,94 | 16,26 | 16,62 | 1,28% | - |
| 25.06.2025 | 16,24 | 16,88 | 15,45 | 16,41 | 5,12% | - |
| 24.06.2025 | 16,41 | 16,76 | 15,46 | 15,61 | -5,11% | - |
| 23.06.2025 | 16,60 | 16,80 | 16,19 | 16,45 | -0,90% | - |
| 20.06.2025 | 15,98 | 16,66 | 15,95 | 16,60 | 3,17% | - |
| 19.06.2025 | 16,98 | 17,26 | 15,86 | 16,09 | -4,57% | 140,00 |
| 18.06.2025 | 15,89 | 17,01 | 15,78 | 16,86 | 6,31% | - |
| 17.06.2025 | 13,64 | 16,51 | 13,64 | 15,86 | 15,60% | 1.111,00 |
| 16.06.2025 | 13,61 | 13,81 | 13,54 | 13,72 | 1,03% | - |
| 13.06.2025 | 13,96 | 13,98 | 13,58 | 13,58 | -2,09% | - |
| 12.06.2025 | 14,04 | 14,06 | 13,80 | 13,87 | -0,50% | - |
| 11.06.2025 | 13,99 | 14,12 | 13,90 | 13,94 | -0,57% | - |
| 10.06.2025 | 14,06 | 14,07 | 13,86 | 14,02 | 1,01% | - |
| 09.06.2025 | 14,02 | 14,36 | 13,87 | 13,88 | -1,49% | - |
| 06.06.2025 | 14,11 | 14,27 | 14,00 | 14,09 | 0,07% | 30,00 |
| 05.06.2025 | 14,09 | 14,27 | 13,97 | 14,08 | -0,14% | - |
| 04.06.2025 | 13,80 | 14,19 | 13,80 | 14,10 | 1,29% | 108,00 |
| 03.06.2025 | 14,03 | 14,11 | 13,86 | 13,92 | -1,14% | - |
| 02.06.2025 | 14,09 | 14,22 | 13,95 | 14,08 | -0,42% | - |
| 30.05.2025 | 14,17 | 14,37 | 14,02 | 14,14 | -0,14% | - |
| 29.05.2025 | 14,04 | 14,25 | 13,92 | 14,16 | 0,28% | - |