13,480€
-2,88%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,89 | 13,99 | 13,35 | 13,49 | -2,81% | - |
| 03.04.2025 | 13,62 | 13,90 | 13,54 | 13,88 | 1,61% | 104.750,00 |
| 02.04.2025 | 13,80 | 13,80 | 13,44 | 13,66 | -1,30% | 123.745,00 |
| 01.04.2025 | 13,58 | 13,86 | 13,58 | 13,84 | 2,37% | 89.652,00 |
| 31.03.2025 | 13,72 | 13,82 | 13,52 | 13,52 | -2,03% | 85.547,00 |
| 28.03.2025 | 13,68 | 13,84 | 13,68 | 13,80 | 0,73% | 83.847,00 |
| 27.03.2025 | 13,60 | 13,78 | 13,50 | 13,70 | 0,00% | 126.972,00 |
| 26.03.2025 | 13,74 | 13,78 | 13,60 | 13,70 | -0,29% | 59.591,00 |
| 25.03.2025 | 13,38 | 13,76 | 13,38 | 13,74 | 2,69% | 112.310,00 |
| 24.03.2025 | 13,68 | 13,70 | 13,32 | 13,38 | -2,34% | 134.463,00 |
| 21.03.2025 | 13,70 | 13,76 | 13,56 | 13,70 | -0,29% | 94.633,00 |
| 20.03.2025 | 14,10 | 14,14 | 13,64 | 13,74 | -2,14% | 149.685,00 |
| 19.03.2025 | 13,88 | 14,10 | 13,82 | 14,04 | 0,72% | 123.825,00 |
| 18.03.2025 | 13,88 | 13,96 | 13,76 | 13,94 | 0,29% | 178.127,00 |
| 17.03.2025 | 13,58 | 13,90 | 13,48 | 13,90 | 1,91% | 232.395,00 |
| 14.03.2025 | 13,32 | 13,68 | 13,28 | 13,64 | 1,64% | 247.815,00 |
| 13.03.2025 | 13,94 | 13,94 | 13,32 | 13,42 | -4,69% | 439.446,00 |
| 12.03.2025 | 14,20 | 14,32 | 13,54 | 14,08 | -8,33% | 664.064,00 |
| 11.03.2025 | 15,30 | 15,42 | 15,04 | 15,36 | 1,05% | 621.838,00 |
| 10.03.2025 | 15,40 | 15,60 | 15,08 | 15,20 | -0,13% | 606.463,00 |
| 07.03.2025 | 15,08 | 15,30 | 14,90 | 15,22 | 0,93% | 219.584,00 |
| 06.03.2025 | 15,28 | 15,34 | 14,92 | 15,08 | -0,26% | 428.570,00 |
| 05.03.2025 | 15,24 | 15,34 | 15,08 | 15,12 | 0,13% | 195.488,00 |
| 04.03.2025 | 15,34 | 15,36 | 15,02 | 15,10 | -1,44% | 203.134,00 |
| 03.03.2025 | 15,32 | 15,58 | 15,26 | 15,32 | 0,66% | 216.012,00 |
| 28.02.2025 | 15,40 | 15,40 | 15,20 | 15,22 | -1,17% | 258.341,00 |
| 27.02.2025 | 15,32 | 15,76 | 15,20 | 15,40 | 0,13% | 243.279,00 |
| 26.02.2025 | 15,80 | 15,82 | 14,92 | 15,38 | -2,53% | 294.331,00 |
| 25.02.2025 | 15,68 | 15,94 | 15,66 | 15,78 | 0,90% | 92.049,00 |
| 24.02.2025 | 15,90 | 15,92 | 15,64 | 15,64 | -1,14% | 115.380,00 |
| 21.02.2025 | 15,90 | 15,98 | 15,70 | 15,82 | -0,25% | 101.056,00 |
| 20.02.2025 | 15,86 | 16,02 | 15,72 | 15,86 | -0,25% | 159.769,00 |
| 19.02.2025 | 16,00 | 16,04 | 15,64 | 15,90 | -0,62% | 218.466,00 |
| 18.02.2025 | 16,00 | 16,08 | 15,94 | 16,00 | 0,25% | 138.555,00 |
| 17.02.2025 | 15,94 | 16,04 | 15,90 | 15,96 | 0,38% | 127.033,00 |
| 14.02.2025 | 16,08 | 16,08 | 15,86 | 15,90 | -0,62% | 119.495,00 |
| 13.02.2025 | 16,08 | 16,10 | 15,68 | 16,00 | 0,00% | 168.840,00 |
| 12.02.2025 | 16,24 | 16,26 | 15,96 | 16,00 | -1,72% | 141.142,00 |
| 11.02.2025 | 16,34 | 16,48 | 16,22 | 16,28 | -0,25% | 94.744,00 |
| 10.02.2025 | 16,30 | 16,44 | 16,12 | 16,32 | 0,25% | 235.095,00 |
| 07.02.2025 | 16,50 | 16,50 | 16,24 | 16,28 | -0,85% | 108.222,00 |
| 06.02.2025 | 16,62 | 16,62 | 16,38 | 16,42 | -0,73% | 220.930,00 |
| 05.02.2025 | 16,60 | 16,62 | 16,48 | 16,54 | -0,48% | 124.107,00 |
| 04.02.2025 | 16,72 | 16,80 | 16,56 | 16,62 | -0,60% | 152.360,00 |
| 03.02.2025 | 16,80 | 16,90 | 16,64 | 16,72 | -0,83% | 136.086,00 |
| 31.01.2025 | 16,90 | 16,90 | 16,70 | 16,86 | 0,12% | 102.136,00 |
| 30.01.2025 | 16,72 | 17,16 | 16,72 | 16,84 | 0,72% | 103.399,00 |
| 29.01.2025 | 17,02 | 17,02 | 16,68 | 16,72 | -0,95% | 158.918,00 |
| 28.01.2025 | 16,36 | 16,88 | 16,36 | 16,88 | 2,93% | 162.050,00 |
| 27.01.2025 | 16,32 | 16,58 | 16,26 | 16,40 | 0,49% | 198.977,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,08 | 16,32 | -1,09% | 130.041,00 |
| 23.01.2025 | 15,94 | 16,54 | 15,86 | 16,50 | 3,64% | 210.150,00 |
| 22.01.2025 | 16,28 | 16,44 | 15,84 | 15,92 | -6,90% | 192.328,00 |
| 21.01.2025 | 17,00 | 17,20 | 16,72 | 17,10 | 1,54% | 346.076,00 |
| 20.01.2025 | 16,40 | 16,92 | 16,34 | 16,84 | 3,82% | 384.211,00 |
| 17.01.2025 | 16,28 | 16,38 | 16,10 | 16,22 | 0,12% | 138.362,00 |
| 16.01.2025 | 16,38 | 16,42 | 16,10 | 16,20 | -0,98% | 116.942,00 |
| 15.01.2025 | 16,16 | 16,44 | 15,94 | 16,36 | 1,36% | 126.762,00 |
| 14.01.2025 | 15,88 | 16,42 | 15,80 | 16,14 | 3,73% | 218.889,00 |
| 13.01.2025 | 16,72 | 16,80 | 15,36 | 15,56 | -6,94% | 369.781,00 |
| 10.01.2025 | 17,00 | 17,00 | 16,72 | 16,72 | -1,53% | 99.352,00 |
| 09.01.2025 | 17,02 | 17,18 | 16,84 | 16,98 | 0,24% | 119.296,00 |
| 08.01.2025 | 16,50 | 17,04 | 16,48 | 16,94 | 2,54% | 127.432,00 |
| 07.01.2025 | 16,80 | 16,84 | 16,50 | 16,52 | -1,31% | 135.544,00 |
| 06.01.2025 | 17,08 | 17,08 | 16,68 | 16,74 | -0,59% | 112.180,00 |
| 03.01.2025 | 16,80 | 16,90 | 16,70 | 16,84 | 0,36% | 82.279,00 |
| 02.01.2025 | 16,92 | 17,28 | 16,64 | 16,78 | -0,71% | 185.823,00 |
| 31.12.2024 | 16,74 | 16,90 | 16,46 | 16,90 | 2,18% | 109.397,00 |
| 30.12.2024 | 16,58 | 16,60 | 16,32 | 16,54 | -0,24% | 115.300,00 |
| 27.12.2024 | 16,86 | 16,86 | 16,46 | 16,58 | -0,60% | 188.545,00 |
| 24.12.2024 | 16,28 | 16,70 | 16,18 | 16,68 | 2,46% | 89.601,00 |
| 23.12.2024 | 16,30 | 16,56 | 16,10 | 16,28 | 0,74% | 182.979,00 |
| 20.12.2024 | 15,90 | 16,24 | 15,66 | 16,16 | 2,28% | 133.129,00 |
| 19.12.2024 | 15,50 | 15,86 | 15,46 | 15,80 | 1,41% | 102.779,00 |
| 18.12.2024 | 15,64 | 15,64 | 15,16 | 15,58 | 0,78% | 91.229,00 |
| 17.12.2024 | 15,52 | 15,60 | 15,34 | 15,46 | -1,02% | 79.228,00 |
| 16.12.2024 | 15,78 | 15,82 | 15,56 | 15,62 | -1,14% | 68.255,00 |
| 13.12.2024 | 15,82 | 16,26 | 15,72 | 15,80 | 0,64% | 116.055,00 |
| 12.12.2024 | 15,46 | 15,84 | 15,36 | 15,70 | 1,82% | 99.331,00 |
| 11.12.2024 | 15,12 | 15,46 | 15,02 | 15,42 | 2,94% | 74.433,00 |
| 10.12.2024 | 15,14 | 15,26 | 14,96 | 14,98 | -1,19% | 66.249,00 |
| 09.12.2024 | 15,24 | 15,26 | 15,14 | 15,16 | -0,39% | 51.510,00 |
| 06.12.2024 | 15,44 | 15,50 | 15,20 | 15,22 | -1,42% | 39.127,00 |
| 05.12.2024 | 15,24 | 15,46 | 15,20 | 15,44 | 1,18% | 111.260,00 |
| 04.12.2024 | 15,16 | 15,26 | 15,00 | 15,26 | 0,93% | 35.417,00 |
| 03.12.2024 | 15,20 | 15,22 | 15,00 | 15,12 | -0,40% | 37.281,00 |
| 02.12.2024 | 15,20 | 15,32 | 15,04 | 15,18 | 0,13% | 38.524,00 |
| 29.11.2024 | 15,10 | 15,16 | 15,06 | 15,16 | 0,13% | 25.900,00 |
| 28.11.2024 | 15,24 | 15,28 | 15,08 | 15,14 | -0,53% | 29.987,00 |
| 27.11.2024 | 15,22 | 15,22 | 14,94 | 15,22 | 1,47% | 65.903,00 |
| 26.11.2024 | 15,02 | 15,10 | 14,96 | 15,00 | -0,66% | 62.731,00 |
| 25.11.2024 | 15,28 | 15,30 | 14,98 | 15,10 | -1,31% | 128.050,00 |
| 22.11.2024 | 15,18 | 15,38 | 15,18 | 15,30 | 0,86% | 53.985,00 |
| 21.11.2024 | 15,24 | 15,35 | 15,03 | 15,17 | -0,72% | 56.432,00 |
| 20.11.2024 | 15,32 | 15,52 | 15,10 | 15,28 | -0,13% | 111.862,00 |
| 19.11.2024 | 15,32 | 15,32 | 15,02 | 15,30 | 0,26% | 55.836,00 |
| 18.11.2024 | 15,20 | 15,40 | 15,16 | 15,26 | 0,53% | 112.632,00 |
| 15.11.2024 | 15,16 | 15,32 | 15,08 | 15,18 | -0,13% | 51.104,00 |
| 14.11.2024 | 15,20 | 15,44 | 14,88 | 15,20 | 0,13% | 137.648,00 |
| 13.11.2024 | 14,94 | 15,28 | 14,90 | 15,18 | 3,13% | 100.064,00 |