16,825€
1,48%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,64 | 16,88 | 16,50 | 16,82 | 1,17% | - |
| 20.10.2026 | 16,43 | 16,70 | 16,31 | 16,63 | 1,09% | - |
| 19.10.2026 | 16,74 | 16,80 | 16,45 | 16,45 | -1,38% | 2.650,00 |
| 16.10.2026 | 16,78 | 16,93 | 16,63 | 16,68 | -0,39% | - |
| 15.10.2026 | 17,06 | 17,11 | 16,65 | 16,74 | -2,11% | - |
| 14.10.2026 | 16,61 | 17,24 | 16,58 | 17,10 | 2,86% | 3.700,00 |
| 13.10.2026 | 16,60 | 16,73 | 16,52 | 16,63 | 0,03% | - |
| 12.10.2026 | 16,76 | 16,82 | 16,60 | 16,62 | -0,66% | - |
| 09.10.2026 | 17,38 | 17,41 | 16,68 | 16,73 | -3,27% | - |
| 08.10.2026 | 17,25 | 17,38 | 16,97 | 17,30 | -0,12% | 3.800,00 |
| 07.10.2026 | 17,40 | 17,54 | 17,17 | 17,32 | -0,55% | - |
| 06.10.2026 | 16,90 | 17,56 | 16,87 | 17,41 | 5,07% | 47.000,00 |
| 05.10.2026 | 16,37 | 16,69 | 16,33 | 16,57 | 0,79% | - |
| 02.10.2026 | 16,44 | 16,63 | 16,28 | 16,44 | 0,21% | - |
| 01.10.2026 | 15,98 | 16,59 | 15,92 | 16,41 | 2,82% | - |
| 30.09.2026 | 15,75 | 16,13 | 15,69 | 15,96 | 1,56% | - |
| 29.09.2026 | 15,61 | 15,83 | 15,34 | 15,71 | 0,35% | - |
| 28.09.2026 | 15,52 | 15,87 | 15,49 | 15,66 | 0,51% | - |
| 25.09.2026 | 15,71 | 15,81 | 15,48 | 15,58 | -0,67% | - |
| 24.09.2026 | 15,64 | 15,81 | 15,57 | 15,68 | -0,22% | - |
| 23.09.2026 | 15,87 | 15,91 | 15,63 | 15,72 | -1,10% | - |
| 22.09.2026 | 15,81 | 15,98 | 15,72 | 15,89 | 0,41% | - |
| 21.09.2026 | 15,63 | 15,86 | 15,52 | 15,83 | 1,67% | - |
| 18.09.2026 | 15,69 | 15,74 | 15,52 | 15,57 | -0,86% | - |
| 17.09.2026 | 15,53 | 15,77 | 15,48 | 15,70 | 1,42% | - |
| 16.09.2026 | 15,24 | 15,56 | 15,21 | 15,48 | 1,78% | - |
| 15.09.2026 | 15,06 | 15,33 | 15,01 | 15,21 | 0,93% | - |
| 14.09.2026 | 15,12 | 15,24 | 15,03 | 15,07 | -0,66% | - |
| 11.09.2026 | 15,04 | 15,29 | 15,03 | 15,17 | 0,93% | - |
| 10.09.2026 | 15,38 | 15,52 | 14,96 | 15,03 | -2,02% | - |
| 09.09.2026 | 15,25 | 15,53 | 15,21 | 15,34 | 0,56% | - |
| 08.09.2026 | 15,27 | 15,46 | 15,18 | 15,26 | -0,59% | - |
| 07.09.2026 | 15,39 | 15,64 | 15,29 | 15,35 | -0,45% | - |
| 04.09.2026 | 15,48 | 15,60 | 15,37 | 15,42 | -0,42% | - |
| 03.09.2026 | 15,43 | 15,56 | 15,37 | 15,48 | 0,39% | - |
| 02.09.2026 | 15,38 | 15,52 | 15,34 | 15,42 | 0,33% | - |
| 01.09.2026 | 15,67 | 15,69 | 15,34 | 15,37 | -1,73% | - |
| 31.08.2026 | 15,86 | 15,90 | 15,47 | 15,64 | -1,48% | - |
| 28.08.2026 | 15,95 | 16,04 | 15,81 | 15,88 | -0,28% | - |
| 27.08.2026 | 16,07 | 16,11 | 15,90 | 15,92 | -0,78% | 1.120,00 |
| 26.08.2026 | 16,02 | 16,21 | 16,00 | 16,05 | 0,31% | 1.280,00 |
| 25.08.2026 | 15,85 | 16,16 | 15,84 | 16,00 | 1,27% | - |
| 24.08.2026 | 15,75 | 15,85 | 15,67 | 15,80 | -0,19% | - |
| 21.08.2026 | 15,59 | 15,86 | 15,57 | 15,83 | 1,70% | - |
| 20.08.2026 | 15,33 | 15,59 | 15,33 | 15,56 | 1,40% | - |
| 19.08.2026 | 15,37 | 15,45 | 15,27 | 15,35 | -0,55% | - |
| 18.08.2026 | 15,58 | 15,62 | 15,38 | 15,43 | -1,31% | - |
| 17.08.2026 | 15,80 | 15,80 | 15,59 | 15,64 | -0,67% | - |
| 14.08.2026 | 15,64 | 15,79 | 15,64 | 15,74 | 0,61% | - |
| 13.08.2026 | 15,72 | 15,79 | 15,58 | 15,65 | -0,32% | - |
| 12.08.2026 | 15,33 | 15,75 | 15,28 | 15,70 | 2,62% | - |
| 11.08.2026 | 15,20 | 15,37 | 15,15 | 15,30 | -0,07% | - |
| 10.08.2026 | 15,57 | 15,61 | 15,30 | 15,31 | -1,70% | - |
| 07.08.2026 | 15,38 | 15,61 | 15,24 | 15,57 | 1,17% | - |
| 06.08.2026 | 15,59 | 15,67 | 15,38 | 15,39 | -1,22% | - |
| 05.08.2026 | 15,77 | 15,80 | 15,55 | 15,58 | -0,95% | - |
| 04.08.2026 | 15,78 | 15,96 | 15,68 | 15,73 | -0,03% | - |
| 03.08.2026 | 15,96 | 16,01 | 15,70 | 15,74 | -0,79% | - |
| 31.07.2026 | 15,95 | 16,20 | 15,84 | 15,86 | -0,19% | - |
| 30.07.2026 | 15,74 | 15,94 | 15,65 | 15,89 | 1,27% | 8.925,00 |
| 29.07.2026 | 16,25 | 16,30 | 15,55 | 15,69 | -3,68% | - |
| 28.07.2026 | 16,23 | 16,85 | 16,13 | 16,29 | -0,06% | - |
| 27.07.2026 | 16,01 | 16,34 | 15,99 | 16,30 | 3,03% | - |
| 24.07.2026 | 15,67 | 15,96 | 15,54 | 15,82 | 0,83% | - |
| 23.07.2026 | 15,98 | 16,12 | 15,66 | 15,69 | -2,12% | - |
| 22.07.2026 | 15,81 | 16,32 | 15,74 | 16,03 | 1,42% | - |
| 21.07.2026 | 15,76 | 15,97 | 15,66 | 15,81 | 0,99% | - |
| 20.07.2026 | 16,06 | 16,06 | 15,63 | 15,65 | -2,64% | - |
| 17.07.2026 | 15,99 | 16,25 | 15,98 | 16,08 | -0,43% | - |
| 16.07.2026 | 16,14 | 16,22 | 15,97 | 16,15 | 0,09% | - |
| 15.07.2026 | 16,03 | 16,24 | 15,83 | 16,13 | 1,22% | - |
| 14.07.2026 | 16,15 | 16,20 | 15,79 | 15,94 | -0,90% | - |
| 13.07.2026 | 16,34 | 16,47 | 16,05 | 16,08 | -2,63% | 16.497,00 |
| 10.07.2026 | 16,91 | 17,01 | 16,45 | 16,52 | -2,51% | - |
| 09.07.2026 | 17,13 | 17,14 | 16,73 | 16,94 | -0,62% | - |
| 08.07.2026 | 17,68 | 17,69 | 16,85 | 17,05 | -3,92% | 10.080,00 |
| 07.07.2026 | 17,77 | 18,12 | 17,68 | 17,74 | -0,64% | - |
| 06.07.2026 | 17,54 | 17,90 | 17,53 | 17,86 | 1,82% | - |
| 03.07.2026 | 17,28 | 17,57 | 17,17 | 17,54 | 2,48% | - |
| 02.07.2026 | 16,64 | 17,37 | 16,60 | 17,11 | 2,73% | - |
| 01.07.2026 | 16,45 | 16,72 | 16,33 | 16,66 | 1,15% | - |
| 30.06.2026 | 16,59 | 16,61 | 16,27 | 16,47 | -0,48% | - |
| 29.06.2026 | 16,53 | 16,61 | 16,37 | 16,55 | 0,61% | - |
| 26.06.2026 | 16,34 | 16,50 | 16,04 | 16,45 | -0,12% | - |
| 25.06.2026 | 16,86 | 16,88 | 16,44 | 16,47 | -1,91% | - |
| 24.06.2026 | 16,37 | 16,85 | 16,30 | 16,79 | 2,63% | - |
| 23.06.2026 | 16,13 | 16,47 | 16,08 | 16,36 | 0,55% | - |
| 22.06.2026 | 16,16 | 16,29 | 15,96 | 16,27 | 0,71% | - |
| 19.06.2026 | 16,12 | 16,31 | 16,06 | 16,15 | -0,25% | - |
| 18.06.2026 | 16,31 | 16,37 | 15,97 | 16,19 | -0,31% | - |
| 17.06.2026 | 16,15 | 16,40 | 16,01 | 16,24 | 0,74% | - |
| 16.06.2026 | 15,82 | 16,26 | 15,81 | 16,12 | 1,90% | - |
| 15.06.2026 | 15,57 | 15,96 | 15,47 | 15,82 | 2,96% | - |
| 12.06.2026 | 15,26 | 15,51 | 15,06 | 15,37 | 0,85% | - |
| 11.06.2026 | 15,25 | 15,29 | 14,92 | 15,24 | 0,07% | - |
| 10.06.2026 | 15,19 | 15,52 | 15,08 | 15,23 | 0,40% | - |
| 09.06.2026 | 14,95 | 15,31 | 14,78 | 15,17 | 1,54% | - |
| 08.06.2026 | 14,84 | 15,51 | 14,41 | 14,94 | 0,78% | - |
| 05.06.2026 | 14,78 | 14,99 | 14,71 | 14,82 | 0,20% | 135.000,00 |
| 04.06.2026 | 15,13 | 15,19 | 14,75 | 14,79 | -4,70% | 1.540,00 |