17,080€
0,12%
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 | 17,18 | 17,23 | 16,96 | 17,14 | 0,47% | - |
| 14.10.2025 | 17,20 | 17,22 | 17,04 | 17,06 | -0,81% | 102.439,00 |
| 13.10.2025 | 17,06 | 17,22 | 17,04 | 17,20 | 0,94% | 96.930,00 |
| 10.10.2025 | 17,68 | 17,86 | 16,78 | 17,04 | -3,18% | 254.213,00 |
| 09.10.2025 | 17,24 | 17,68 | 17,24 | 17,60 | 1,62% | 81.852,00 |
| 08.10.2025 | 17,70 | 17,74 | 17,32 | 17,32 | -1,59% | 153.014,00 |
| 07.10.2025 | 17,64 | 17,76 | 17,56 | 17,60 | -0,45% | 114.216,00 |
| 06.10.2025 | 17,30 | 17,76 | 17,20 | 17,68 | 2,43% | 198.200,00 |
| 03.10.2025 | 17,26 | 17,30 | 17,14 | 17,26 | 0,58% | 96.813,00 |
| 02.10.2025 | 16,92 | 17,26 | 16,90 | 17,16 | 2,02% | 126.416,00 |
| 01.10.2025 | 17,32 | 17,32 | 16,68 | 16,82 | -3,00% | 215.282,00 |
| 30.09.2025 | 17,26 | 17,60 | 17,18 | 17,34 | 0,46% | 120.174,00 |
| 29.09.2025 | 17,28 | 17,36 | 17,18 | 17,26 | 0,00% | 71.293,00 |
| 26.09.2025 | 17,00 | 17,40 | 16,84 | 17,26 | 1,89% | 125.635,00 |
| 25.09.2025 | 17,08 | 17,18 | 16,94 | 16,94 | -0,59% | 125.505,00 |
| 24.09.2025 | 16,94 | 17,20 | 16,84 | 17,04 | 1,79% | 104.915,00 |
| 23.09.2025 | 16,84 | 17,10 | 16,66 | 16,74 | -0,36% | 163.909,00 |
| 22.09.2025 | 17,42 | 17,50 | 16,56 | 16,80 | -3,34% | 274.708,00 |
| 19.09.2025 | 17,56 | 17,76 | 17,38 | 17,38 | -0,69% | 519.778,00 |
| 18.09.2025 | 17,70 | 17,74 | 17,38 | 17,50 | -1,13% | 196.671,00 |
| 17.09.2025 | 17,48 | 17,70 | 17,34 | 17,70 | 2,19% | 79.799,00 |
| 16.09.2025 | 17,50 | 17,58 | 17,30 | 17,32 | -1,25% | 85.562,00 |
| 15.09.2025 | 17,70 | 17,80 | 17,42 | 17,54 | 0,00% | 142.187,00 |
| 12.09.2025 | 17,30 | 17,60 | 17,16 | 17,54 | 1,62% | 122.873,00 |
| 11.09.2025 | 17,18 | 17,26 | 16,94 | 17,26 | 0,70% | 78.687,00 |
| 10.09.2025 | 17,10 | 17,28 | 17,08 | 17,14 | 0,00% | 53.586,00 |
| 09.09.2025 | 16,98 | 17,18 | 16,92 | 17,14 | 0,94% | 175.047,00 |
| 08.09.2025 | 16,94 | 17,14 | 16,88 | 16,98 | 0,59% | 203.668,00 |
| 05.09.2025 | 16,86 | 16,98 | 16,70 | 16,88 | 0,48% | 70.608,00 |
| 04.09.2025 | 16,70 | 17,00 | 16,70 | 16,80 | -0,24% | 199.998,00 |
| 03.09.2025 | 16,80 | 16,88 | 16,54 | 16,84 | 0,12% | 243.049,00 |
| 02.09.2025 | 17,08 | 17,16 | 16,50 | 16,82 | -2,21% | 220.940,00 |
| 01.09.2025 | 17,02 | 17,22 | 16,90 | 17,20 | 0,94% | 115.229,00 |
| 29.08.2025 | 17,30 | 17,30 | 17,00 | 17,04 | -1,39% | 82.480,00 |
| 28.08.2025 | 17,40 | 17,42 | 17,12 | 17,28 | -0,12% | 86.595,00 |
| 27.08.2025 | 17,52 | 17,54 | 17,28 | 17,30 | -1,26% | 53.237,00 |
| 26.08.2025 | 17,50 | 17,60 | 17,28 | 17,52 | -0,68% | 218.478,00 |
| 25.08.2025 | 17,68 | 17,80 | 17,56 | 17,64 | -0,23% | 51.909,00 |
| 22.08.2025 | 17,60 | 17,72 | 17,60 | 17,68 | 0,00% | 47.013,00 |
| 21.08.2025 | 17,48 | 17,80 | 17,46 | 17,68 | 0,80% | 63.948,00 |
| 20.08.2025 | 17,86 | 17,88 | 17,46 | 17,54 | -2,23% | 128.138,00 |
| 19.08.2025 | 18,10 | 18,10 | 17,80 | 17,94 | -0,88% | 106.409,00 |
| 18.08.2025 | 17,88 | 18,34 | 17,84 | 18,10 | 1,57% | 153.726,00 |
| 15.08.2025 | 18,00 | 18,06 | 17,72 | 17,82 | -0,45% | 73.379,00 |
| 14.08.2025 | 17,76 | 18,04 | 17,74 | 17,90 | 0,11% | 90.080,00 |
| 13.08.2025 | 17,84 | 17,88 | 17,60 | 17,88 | 1,36% | 116.492,00 |
| 12.08.2025 | 17,98 | 17,98 | 17,56 | 17,64 | -1,23% | 94.690,00 |
| 11.08.2025 | 17,94 | 18,06 | 17,78 | 17,86 | -0,33% | 62.749,00 |
| 08.08.2025 | 17,84 | 18,10 | 17,74 | 17,92 | 0,11% | 155.187,00 |
| 07.08.2025 | 17,72 | 17,92 | 17,70 | 17,90 | 1,02% | 117.905,00 |
| 06.08.2025 | 17,62 | 17,76 | 17,58 | 17,72 | 0,57% | 78.104,00 |
| 05.08.2025 | 17,52 | 17,62 | 17,42 | 17,62 | 0,69% | 76.523,00 |
| 04.08.2025 | 17,22 | 17,50 | 17,14 | 17,50 | 1,63% | 152.711,00 |
| 01.08.2025 | 17,00 | 17,32 | 17,00 | 17,22 | 0,82% | 72.956,00 |
| 31.07.2025 | 16,92 | 17,20 | 16,86 | 17,08 | 0,59% | 136.730,00 |
| 30.07.2025 | 17,00 | 17,10 | 16,84 | 16,98 | -0,47% | 124.038,00 |
| 29.07.2025 | 17,00 | 17,26 | 16,96 | 17,06 | 0,95% | 98.252,00 |
| 28.07.2025 | 16,82 | 17,36 | 16,80 | 16,90 | 0,12% | 176.833,00 |
| 25.07.2025 | 17,90 | 17,90 | 16,64 | 16,88 | -3,21% | 385.317,00 |
| 24.07.2025 | 17,58 | 17,66 | 17,34 | 17,44 | -0,23% | 130.055,00 |
| 23.07.2025 | 17,42 | 17,58 | 17,32 | 17,48 | 0,34% | 159.560,00 |
| 22.07.2025 | 17,66 | 17,78 | 17,42 | 17,42 | -1,47% | 140.982,00 |
| 21.07.2025 | 17,70 | 17,82 | 17,60 | 17,68 | 0,23% | 131.414,00 |
| 18.07.2025 | 17,90 | 18,04 | 17,44 | 17,64 | -0,45% | 134.948,00 |
| 17.07.2025 | 17,78 | 17,98 | 17,72 | 17,72 | 0,00% | 232.204,00 |
| 16.07.2025 | 17,74 | 18,00 | 17,72 | 17,72 | 0,11% | 144.092,00 |
| 15.07.2025 | 18,00 | 18,00 | 17,56 | 17,70 | -1,12% | 207.605,00 |
| 14.07.2025 | 17,20 | 17,90 | 17,10 | 17,90 | 3,47% | 279.552,00 |
| 11.07.2025 | 17,12 | 17,48 | 17,04 | 17,30 | 1,29% | 248.105,00 |
| 10.07.2025 | 16,92 | 17,58 | 16,84 | 17,08 | 3,39% | 425.023,00 |
| 09.07.2025 | 16,04 | 16,52 | 16,04 | 16,52 | 2,35% | 109.545,00 |
| 08.07.2025 | 16,06 | 16,20 | 16,00 | 16,14 | 0,62% | 108.306,00 |
| 07.07.2025 | 15,96 | 16,08 | 15,82 | 16,04 | 0,25% | 176.597,00 |
| 04.07.2025 | 16,12 | 16,12 | 15,92 | 16,00 | -0,37% | 99.795,00 |
| 03.07.2025 | 15,86 | 16,12 | 15,82 | 16,06 | 1,39% | 167.343,00 |
| 02.07.2025 | 16,22 | 16,24 | 15,80 | 15,84 | -2,10% | 313.093,00 |
| 01.07.2025 | 16,64 | 16,64 | 16,12 | 16,18 | -2,65% | 723.128,00 |
| 30.06.2025 | 16,74 | 16,80 | 16,50 | 16,62 | -0,12% | 570.645,00 |
| 27.06.2025 | 16,60 | 16,96 | 16,54 | 16,64 | -0,72% | 360.732,00 |
| 26.06.2025 | 16,46 | 16,86 | 16,42 | 16,76 | 2,20% | 413.470,00 |
| 25.06.2025 | 16,10 | 16,80 | 16,00 | 16,40 | -1,09% | 712.785,00 |
| 24.06.2025 | 16,52 | 16,68 | 16,38 | 16,58 | 0,48% | 130.091,00 |
| 23.06.2025 | 16,44 | 16,74 | 16,24 | 16,50 | 0,12% | 201.138,00 |
| 20.06.2025 | 16,12 | 16,60 | 16,12 | 16,48 | 2,36% | 479.226,00 |
| 19.06.2025 | 16,82 | 17,22 | 15,90 | 16,10 | -5,18% | 417.430,00 |
| 18.06.2025 | 15,76 | 16,98 | 15,74 | 16,98 | 7,20% | 622.581,00 |
| 17.06.2025 | 14,44 | 16,50 | 14,44 | 15,84 | 15,96% | 1.493.663,00 |
| 16.06.2025 | 13,54 | 13,78 | 13,42 | 13,66 | 0,29% | 81.619,00 |
| 13.06.2025 | 13,80 | 13,80 | 13,62 | 13,62 | -2,30% | 79.842,00 |
| 12.06.2025 | 14,10 | 14,10 | 13,84 | 13,94 | -0,29% | 57.758,00 |
| 11.06.2025 | 13,94 | 14,08 | 13,94 | 13,98 | -0,14% | 47.182,00 |
| 10.06.2025 | 14,06 | 14,06 | 13,88 | 14,00 | 0,57% | 66.404,00 |
| 09.06.2025 | 14,08 | 14,34 | 13,92 | 13,92 | -1,97% | 92.182,00 |
| 06.06.2025 | 14,10 | 14,26 | 14,06 | 14,20 | 0,42% | 134.353,00 |
| 05.06.2025 | 14,14 | 14,22 | 14,00 | 14,14 | 0,28% | 97.452,00 |
| 04.06.2025 | 13,82 | 14,18 | 13,80 | 14,10 | 1,59% | 82.168,00 |
| 03.06.2025 | 14,00 | 14,10 | 13,84 | 13,88 | -0,72% | 99.883,00 |
| 02.06.2025 | 14,06 | 14,20 | 13,88 | 13,98 | -1,13% | 140.097,00 |
| 30.05.2025 | 14,22 | 14,34 | 14,06 | 14,14 | -0,14% | 130.677,00 |
| 29.05.2025 | 14,16 | 14,22 | 13,90 | 14,16 | 0,43% | 110.238,00 |