17,480€
-2,56%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 13,91 | 14,30 | 13,89 | 14,12 | 1,15% | - |
| 27.05.2025 | 14,40 | 14,42 | 13,81 | 13,96 | -3,12% | - |
| 26.05.2025 | 13,99 | 14,49 | 13,99 | 14,41 | 2,71% | - |
| 23.05.2025 | 13,66 | 14,11 | 13,66 | 14,03 | 0,57% | - |
| 22.05.2025 | 14,20 | 14,21 | 13,88 | 13,95 | -1,62% | - |
| 21.05.2025 | 14,31 | 14,34 | 14,05 | 14,18 | -1,25% | - |
| 20.05.2025 | 14,41 | 14,49 | 14,06 | 14,36 | -0,55% | - |
| 19.05.2025 | 14,17 | 14,51 | 14,13 | 14,44 | 2,56% | - |
| 16.05.2025 | 13,97 | 14,23 | 13,97 | 14,08 | 0,72% | - |
| 15.05.2025 | 13,91 | 14,07 | 13,82 | 13,98 | 0,14% | - |
| 14.05.2025 | 14,26 | 14,36 | 13,91 | 13,96 | -2,10% | - |
| 13.05.2025 | 13,99 | 14,39 | 13,89 | 14,26 | 1,93% | - |
| 12.05.2025 | 14,78 | 15,20 | 13,87 | 13,99 | -8,38% | 71,00 |
| 09.05.2025 | 15,31 | 15,56 | 15,17 | 15,27 | 0,13% | - |
| 08.05.2025 | 15,27 | 15,38 | 15,16 | 15,25 | -0,46% | - |
| 07.05.2025 | 15,40 | 15,47 | 15,20 | 15,32 | -0,07% | - |
| 06.05.2025 | 15,37 | 15,55 | 15,27 | 15,33 | -0,45% | - |
| 05.05.2025 | 15,52 | 15,74 | 15,32 | 15,40 | -0,06% | - |
| 02.05.2025 | 15,37 | 15,60 | 15,21 | 15,41 | 1,18% | - |
| 30.04.2025 | 15,11 | 15,37 | 15,03 | 15,23 | 1,53% | - |
| 29.04.2025 | 14,96 | 15,32 | 14,96 | 15,00 | 0,20% | - |
| 28.04.2025 | 15,06 | 15,19 | 14,91 | 14,97 | 0,07% | - |
| 25.04.2025 | 14,59 | 15,11 | 14,59 | 14,96 | 1,49% | - |
| 24.04.2025 | 14,42 | 14,75 | 14,39 | 14,74 | 1,24% | - |
| 23.04.2025 | 14,50 | 14,68 | 14,35 | 14,56 | 0,90% | - |
| 22.04.2025 | 14,25 | 14,73 | 14,25 | 14,43 | 0,84% | - |
| 17.04.2025 | 14,02 | 14,54 | 14,02 | 14,31 | -0,07% | - |
| 16.04.2025 | 14,31 | 14,54 | 14,19 | 14,32 | 0,63% | - |
| 15.04.2025 | 14,09 | 14,45 | 13,96 | 14,23 | 1,86% | - |
| 14.04.2025 | 13,46 | 14,26 | 13,46 | 13,97 | 1,45% | - |
| 11.04.2025 | 13,60 | 13,78 | 13,41 | 13,77 | 1,77% | - |
| 10.04.2025 | 13,66 | 14,00 | 13,37 | 13,53 | -4,72% | - |
| 09.04.2025 | 13,21 | 14,34 | 12,72 | 14,20 | 5,81% | - |
| 08.04.2025 | 12,87 | 13,50 | 12,85 | 13,42 | 4,44% | - |
| 07.04.2025 | 13,47 | 13,51 | 11,81 | 12,85 | -4,67% | - |
| 04.04.2025 | 13,84 | 13,99 | 13,33 | 13,48 | -2,60% | - |
| 03.04.2025 | 13,54 | 13,98 | 13,51 | 13,84 | 1,24% | - |
| 02.04.2025 | 13,67 | 13,80 | 13,43 | 13,67 | -1,09% | - |
| 01.04.2025 | 13,59 | 13,86 | 13,56 | 13,82 | 1,77% | - |
| 31.03.2025 | 13,83 | 13,86 | 13,50 | 13,58 | -1,45% | - |
| 28.03.2025 | 13,64 | 13,86 | 13,64 | 13,78 | 0,73% | - |
| 27.03.2025 | 13,77 | 13,80 | 13,54 | 13,68 | -0,80% | - |
| 26.03.2025 | 13,75 | 13,80 | 13,63 | 13,79 | 0,22% | - |
| 25.03.2025 | 13,38 | 13,78 | 13,37 | 13,76 | 2,69% | - |
| 24.03.2025 | 13,63 | 13,68 | 13,30 | 13,40 | -2,19% | - |
| 21.03.2025 | 13,73 | 13,77 | 13,56 | 13,70 | -0,29% | - |
| 20.03.2025 | 14,01 | 14,16 | 13,70 | 13,74 | -2,28% | - |
| 19.03.2025 | 13,94 | 14,10 | 13,83 | 14,06 | 1,01% | - |
| 18.03.2025 | 13,79 | 14,00 | 13,72 | 13,92 | 0,87% | - |
| 17.03.2025 | 13,72 | 13,92 | 13,45 | 13,80 | 1,32% | - |
| 14.03.2025 | 13,30 | 13,68 | 13,28 | 13,62 | 1,79% | - |
| 13.03.2025 | 14,05 | 14,07 | 13,31 | 13,38 | -4,09% | - |
| 12.03.2025 | 14,94 | 15,27 | 13,52 | 13,95 | -8,64% | - |
| 11.03.2025 | 15,15 | 15,43 | 15,06 | 15,27 | -0,13% | - |
| 10.03.2025 | 15,16 | 15,55 | 15,03 | 15,29 | 0,72% | - |
| 07.03.2025 | 15,15 | 15,34 | 14,92 | 15,18 | 0,26% | - |
| 06.03.2025 | 15,13 | 15,29 | 14,93 | 15,14 | 0,26% | - |
| 05.03.2025 | 15,10 | 15,58 | 15,05 | 15,10 | 0,33% | - |
| 04.03.2025 | 15,23 | 15,39 | 15,02 | 15,05 | -1,25% | - |
| 03.03.2025 | 15,26 | 15,56 | 15,22 | 15,24 | 0,20% | - |
| 28.02.2025 | 15,41 | 15,45 | 15,13 | 15,21 | -1,62% | - |
| 27.02.2025 | 15,24 | 15,75 | 15,16 | 15,46 | 1,24% | - |
| 26.02.2025 | 15,74 | 15,83 | 15,12 | 15,27 | -2,55% | - |