20,375€
0,37%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 20,45 | 20,63 | 20,23 | 20,38 | 0,37% | - |
| 02.02.2026 | 20,15 | 20,70 | 20,10 | 20,30 | 1,00% | 603.573,00 |
| 30.01.2026 | 20,20 | 20,55 | 20,10 | 20,10 | -0,25% | 958.731,00 |
| 29.01.2026 | 20,00 | 20,40 | 20,00 | 20,15 | 2,08% | 185.171,00 |
| 28.01.2026 | 19,39 | 19,78 | 19,15 | 19,74 | 2,28% | 144.455,00 |
| 27.01.2026 | 19,28 | 19,40 | 19,20 | 19,30 | 0,73% | 61.681,00 |
| 26.01.2026 | 19,18 | 19,30 | 19,06 | 19,16 | -0,10% | 80.910,00 |
| 23.01.2026 | 19,34 | 19,34 | 19,16 | 19,18 | -0,83% | 80.314,00 |
| 22.01.2026 | 19,16 | 19,40 | 18,96 | 19,34 | 1,47% | 106.711,00 |
| 21.01.2026 | 19,12 | 19,16 | 18,64 | 19,06 | -0,73% | 80.857,00 |
| 20.01.2026 | 19,36 | 19,58 | 19,10 | 19,20 | -0,72% | 120.338,00 |
| 19.01.2026 | 19,42 | 19,42 | 19,12 | 19,34 | -0,41% | 58.931,00 |
| 16.01.2026 | 19,22 | 19,46 | 19,22 | 19,42 | 1,04% | 72.707,00 |
| 15.01.2026 | 19,06 | 19,32 | 18,96 | 19,22 | 0,63% | 45.805,00 |
| 14.01.2026 | 19,20 | 19,24 | 18,96 | 19,10 | 0,21% | 93.627,00 |
| 13.01.2026 | 19,46 | 19,48 | 19,00 | 19,06 | -2,06% | 95.987,00 |
| 12.01.2026 | 19,38 | 19,56 | 19,38 | 19,46 | 0,41% | 66.558,00 |
| 09.01.2026 | 19,36 | 19,40 | 19,14 | 19,38 | -0,31% | 72.657,00 |
| 08.01.2026 | 19,54 | 19,54 | 19,12 | 19,44 | 0,21% | 115.875,00 |
| 07.01.2026 | 19,34 | 19,44 | 19,12 | 19,40 | 0,62% | 84.368,00 |
| 06.01.2026 | 19,10 | 19,28 | 19,00 | 19,28 | 1,15% | 92.493,00 |
| 05.01.2026 | 19,06 | 19,20 | 18,88 | 19,06 | 0,95% | 114.108,00 |
| 02.01.2026 | 19,00 | 19,22 | 18,84 | 18,88 | -0,63% | 125.856,00 |
| 31.12.2025 | 18,78 | 19,10 | 18,76 | 19,00 | 1,06% | 66.470,00 |
| 30.12.2025 | 18,88 | 18,94 | 18,72 | 18,80 | 0,75% | 96.683,00 |
| 29.12.2025 | 18,50 | 18,90 | 18,44 | 18,66 | 0,65% | 137.883,00 |
| 24.12.2025 | 18,40 | 18,58 | 18,38 | 18,54 | 0,76% | 49.470,00 |
| 23.12.2025 | 18,38 | 18,52 | 18,28 | 18,40 | 0,22% | 68.916,00 |
| 22.12.2025 | 18,24 | 18,42 | 18,12 | 18,36 | 0,88% | 89.805,00 |
| 19.12.2025 | 17,96 | 18,20 | 17,86 | 18,20 | 1,45% | 340.639,00 |
| 18.12.2025 | 17,72 | 17,96 | 17,70 | 17,94 | 1,36% | 56.178,00 |
| 17.12.2025 | 18,00 | 18,04 | 17,70 | 17,70 | -1,56% | 50.655,00 |
| 16.12.2025 | 18,00 | 18,14 | 17,96 | 17,98 | -0,44% | 70.984,00 |
| 15.12.2025 | 18,30 | 18,30 | 17,96 | 18,06 | -0,77% | 91.925,00 |
| 12.12.2025 | 18,20 | 18,32 | 18,14 | 18,20 | 0,00% | 50.258,00 |
| 11.12.2025 | 18,06 | 18,28 | 18,02 | 18,20 | 1,00% | 70.324,00 |
| 10.12.2025 | 18,04 | 18,04 | 17,76 | 18,02 | -0,11% | 89.906,00 |
| 09.12.2025 | 18,48 | 18,54 | 18,00 | 18,04 | -2,38% | 90.245,00 |
| 08.12.2025 | 18,38 | 18,50 | 18,34 | 18,48 | 0,54% | 61.610,00 |
| 05.12.2025 | 18,20 | 18,50 | 18,18 | 18,38 | 0,99% | 96.785,00 |
| 04.12.2025 | 18,20 | 18,20 | 17,84 | 18,20 | 0,66% | 76.123,00 |
| 03.12.2025 | 18,46 | 18,46 | 18,02 | 18,08 | -1,31% | 105.240,00 |
| 02.12.2025 | 18,40 | 18,54 | 18,26 | 18,32 | 0,22% | 77.716,00 |
| 01.12.2025 | 18,48 | 18,54 | 18,20 | 18,28 | -0,54% | 141.087,00 |
| 28.11.2025 | 18,30 | 18,48 | 18,24 | 18,38 | 0,55% | 76.554,00 |
| 27.11.2025 | 18,50 | 18,50 | 18,10 | 18,28 | -0,65% | 90.599,00 |
| 26.11.2025 | 18,06 | 18,50 | 18,06 | 18,40 | 1,88% | 142.849,00 |
| 25.11.2025 | 17,82 | 18,12 | 17,80 | 18,06 | 1,01% | 134.101,00 |
| 24.11.2025 | 17,52 | 17,94 | 17,44 | 17,88 | 2,52% | 228.142,00 |
| 21.11.2025 | 17,28 | 17,50 | 17,16 | 17,44 | 0,58% | 131.229,00 |
| 20.11.2025 | 17,18 | 17,60 | 17,14 | 17,34 | 1,40% | 224.953,00 |
| 19.11.2025 | 17,04 | 17,20 | 17,00 | 17,10 | 0,12% | 81.430,00 |
| 18.11.2025 | 17,04 | 17,20 | 16,98 | 17,08 | -0,70% | 73.110,00 |
| 17.11.2025 | 16,98 | 17,26 | 16,92 | 17,20 | 0,70% | 83.608,00 |
| 14.11.2025 | 16,96 | 17,08 | 16,82 | 17,08 | 0,12% | 192.070,00 |
| 13.11.2025 | 17,24 | 17,30 | 17,06 | 17,06 | -0,81% | 63.425,00 |
| 12.11.2025 | 17,30 | 17,30 | 17,06 | 17,20 | 0,35% | 45.305,00 |
| 11.11.2025 | 17,16 | 17,24 | 17,08 | 17,14 | 0,23% | 52.547,00 |
| 10.11.2025 | 16,98 | 17,16 | 16,96 | 17,10 | 1,42% | 56.366,00 |
| 07.11.2025 | 16,80 | 16,94 | 16,74 | 16,86 | 0,36% | 81.507,00 |
| 06.11.2025 | 16,96 | 17,00 | 16,80 | 16,80 | -0,59% | 95.485,00 |
| 05.11.2025 | 17,42 | 17,42 | 16,90 | 16,90 | -3,21% | 115.065,00 |
| 04.11.2025 | 17,06 | 17,46 | 17,00 | 17,46 | 1,39% | 165.212,00 |
| 03.11.2025 | 17,30 | 17,36 | 17,06 | 17,22 | -0,23% | 158.259,00 |
| 31.10.2025 | 17,48 | 17,48 | 17,24 | 17,26 | -1,26% | 79.284,00 |
| 30.10.2025 | 17,44 | 17,58 | 17,30 | 17,48 | 0,69% | 294.030,00 |
| 29.10.2025 | 17,32 | 17,44 | 17,28 | 17,36 | 0,23% | 130.463,00 |
| 28.10.2025 | 17,50 | 17,52 | 17,26 | 17,32 | -1,03% | 104.256,00 |
| 27.10.2025 | 17,20 | 17,52 | 17,12 | 17,50 | 2,34% | 181.813,00 |
| 24.10.2025 | 16,96 | 17,32 | 16,62 | 17,10 | 0,71% | 180.724,00 |
| 23.10.2025 | 16,80 | 17,28 | 16,72 | 16,98 | 1,07% | 78.435,00 |
| 22.10.2025 | 16,94 | 17,10 | 16,50 | 16,80 | -0,59% | 818.619,00 |
| 21.10.2025 | 17,18 | 17,18 | 16,88 | 16,90 | -1,52% | 291.656,00 |
| 20.10.2025 | 16,98 | 17,38 | 16,98 | 17,16 | 1,42% | 113.612,00 |
| 17.10.2025 | 16,90 | 16,96 | 16,76 | 16,92 | -0,24% | 82.900,00 |
| 16.10.2025 | 16,96 | 17,02 | 16,86 | 16,96 | 0,24% | 57.534,00 |
| 15.10.2025 | 17,20 | 17,20 | 16,92 | 16,92 | -0,82% | 75.549,00 |
| 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 |