16,830€
-0,30%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 14,88 | 14,96 | 14,62 | 14,72 | -2,13% | 92.333,00 |
| 11.11.2024 | 15,28 | 15,34 | 15,02 | 15,04 | -0,92% | 75.898,00 |
| 08.11.2024 | 15,32 | 15,32 | 15,08 | 15,18 | 1,20% | 60.126,00 |
| 07.11.2024 | 14,94 | 15,18 | 14,94 | 15,00 | 0,67% | 56.069,00 |
| 06.11.2024 | 15,42 | 15,46 | 14,90 | 14,90 | -3,12% | 72.269,00 |
| 05.11.2024 | 15,18 | 15,48 | 15,18 | 15,38 | 1,59% | 98.393,00 |
| 04.11.2024 | 15,30 | 15,32 | 15,08 | 15,14 | -1,43% | 82.840,00 |
| 01.11.2024 | 14,96 | 15,38 | 14,96 | 15,36 | 1,86% | 77.013,00 |
| 31.10.2024 | 15,00 | 15,16 | 14,96 | 15,08 | -0,26% | 77.585,00 |
| 30.10.2024 | 14,84 | 15,32 | 14,84 | 15,12 | 1,07% | 306.883,00 |
| 29.10.2024 | 15,10 | 15,14 | 14,64 | 14,96 | -0,80% | 86.338,00 |
| 28.10.2024 | 14,94 | 15,10 | 14,86 | 15,08 | 2,03% | 65.711,00 |
| 25.10.2024 | 14,66 | 14,98 | 14,66 | 14,78 | 0,54% | 80.973,00 |
| 24.10.2024 | 14,68 | 14,74 | 14,64 | 14,70 | -0,27% | 502.961,00 |
| 23.10.2024 | 14,62 | 14,86 | 14,56 | 14,74 | 0,41% | 59.640,00 |
| 22.10.2024 | 14,96 | 15,06 | 14,66 | 14,68 | -2,39% | 671.503,00 |
| 21.10.2024 | 15,02 | 15,20 | 14,92 | 15,04 | 0,53% | 57.620,00 |
| 18.10.2024 | 14,90 | 14,96 | 14,78 | 14,96 | 0,54% | 61.629,00 |
| 17.10.2024 | 14,84 | 14,96 | 14,82 | 14,88 | 0,27% | 62.022,00 |
| 16.10.2024 | 14,64 | 14,92 | 14,58 | 14,84 | 1,09% | 105.603,00 |
| 15.10.2024 | 14,44 | 14,75 | 14,43 | 14,68 | 1,38% | 42.288,00 |
| 14.10.2024 | 14,54 | 14,54 | 14,28 | 14,48 | -0,28% | 47.450,00 |
| 11.10.2024 | 14,54 | 14,64 | 14,28 | 14,52 | -3,84% | 107.961,00 |
| 10.10.2024 | 14,94 | 15,18 | 14,94 | 15,10 | 0,53% | 181.874,00 |
| 09.10.2024 | 15,16 | 15,20 | 14,80 | 15,02 | -1,18% | 217.895,00 |
| 08.10.2024 | 15,14 | 15,30 | 15,04 | 15,20 | 0,40% | 95.680,00 |
| 07.10.2024 | 15,38 | 15,40 | 15,06 | 15,14 | 0,00% | 90.388,00 |
| 04.10.2024 | 15,28 | 15,30 | 15,08 | 15,14 | -0,66% | 61.663,00 |
| 03.10.2024 | 14,94 | 15,26 | 14,78 | 15,24 | 2,14% | 81.800,00 |
| 02.10.2024 | 14,98 | 15,00 | 14,76 | 14,92 | -0,27% | 98.492,00 |
| 01.10.2024 | 15,00 | 15,20 | 14,86 | 14,96 | -0,40% | 73.215,00 |
| 30.09.2024 | 14,94 | 15,18 | 14,66 | 15,02 | 0,54% | 122.945,00 |
| 27.09.2024 | 14,78 | 14,94 | 14,66 | 14,94 | 1,22% | 96.276,00 |
| 26.09.2024 | 14,72 | 14,82 | 14,60 | 14,76 | 1,51% | 63.502,00 |
| 25.09.2024 | 14,40 | 14,60 | 14,34 | 14,54 | 0,83% | 69.992,00 |
| 24.09.2024 | 14,36 | 14,48 | 14,16 | 14,42 | 0,98% | 82.336,00 |
| 23.09.2024 | 14,30 | 14,44 | 14,10 | 14,28 | 0,42% | 67.904,00 |
| 20.09.2024 | 14,36 | 14,40 | 14,16 | 14,22 | -0,14% | 61.507,00 |
| 19.09.2024 | 14,48 | 14,48 | 14,14 | 14,24 | -1,66% | 61.966,00 |
| 18.09.2024 | 14,30 | 14,48 | 14,10 | 14,48 | 2,12% | 40.351,00 |
| 17.09.2024 | 14,08 | 14,38 | 14,00 | 14,18 | 1,29% | 43.789,00 |
| 16.09.2024 | 14,20 | 14,26 | 13,92 | 14,00 | -0,85% | 62.964,00 |
| 13.09.2024 | 14,00 | 14,34 | 13,92 | 14,12 | 1,00% | 84.962,00 |
| 12.09.2024 | 13,96 | 14,00 | 13,68 | 13,98 | 2,49% | 45.824,00 |
| 11.09.2024 | 14,00 | 14,00 | 13,56 | 13,64 | -1,30% | 55.829,00 |
| 10.09.2024 | 13,98 | 14,04 | 13,82 | 13,82 | -1,14% | 114.399,00 |
| 09.09.2024 | 13,18 | 13,98 | 13,16 | 13,98 | 6,07% | 111.290,00 |