14,100€
-0,28%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 14,04 | 14,28 | 13,88 | 14,10 | 1,88% | 189.320,00 |
| 27.05.2025 | 14,30 | 14,34 | 13,84 | 13,84 | -3,89% | 261.346,00 |
| 26.05.2025 | 14,22 | 14,50 | 14,12 | 14,40 | 2,13% | 69.657,00 |
| 23.05.2025 | 13,96 | 14,12 | 13,90 | 14,10 | 0,57% | 118.700,00 |
| 22.05.2025 | 14,06 | 14,12 | 13,92 | 14,02 | -0,71% | 73.163,00 |
| 21.05.2025 | 14,34 | 14,34 | 14,00 | 14,12 | -1,53% | 141.377,00 |
| 20.05.2025 | 14,50 | 14,50 | 14,06 | 14,34 | -0,83% | 148.848,00 |
| 19.05.2025 | 14,30 | 14,50 | 14,28 | 14,46 | 1,83% | 214.306,00 |
| 16.05.2025 | 14,12 | 14,20 | 13,96 | 14,20 | 1,72% | 122.989,00 |
| 15.05.2025 | 14,00 | 14,04 | 13,84 | 13,96 | 0,00% | 112.774,00 |
| 14.05.2025 | 14,24 | 14,32 | 13,92 | 13,96 | -2,24% | 185.379,00 |
| 13.05.2025 | 13,90 | 14,36 | 13,90 | 14,28 | 1,42% | 135.532,00 |
| 12.05.2025 | 14,90 | 14,90 | 13,88 | 14,08 | -7,73% | 424.821,00 |
| 09.05.2025 | 15,34 | 15,52 | 15,22 | 15,26 | 0,13% | 539.063,00 |
| 08.05.2025 | 15,42 | 15,42 | 15,20 | 15,24 | -0,78% | 229.327,00 |
| 07.05.2025 | 15,34 | 15,46 | 15,26 | 15,36 | -0,13% | 120.210,00 |
| 06.05.2025 | 15,42 | 15,52 | 15,32 | 15,38 | -0,13% | 123.720,00 |
| 05.05.2025 | 15,60 | 15,72 | 15,36 | 15,40 | -0,90% | 163.527,00 |
| 02.05.2025 | 15,32 | 15,56 | 15,22 | 15,54 | 1,44% | 346.252,00 |
| 30.04.2025 | 15,18 | 15,32 | 15,00 | 15,32 | 1,46% | 142.586,00 |
| 29.04.2025 | 15,14 | 15,28 | 15,00 | 15,10 | 0,94% | 164.338,00 |
| 28.04.2025 | 15,10 | 15,14 | 14,94 | 14,96 | -0,53% | 89.028,00 |
| 25.04.2025 | 14,78 | 15,06 | 14,66 | 15,04 | 2,45% | 117.794,00 |
| 24.04.2025 | 14,62 | 14,74 | 14,44 | 14,68 | 0,69% | 161.749,00 |
| 23.04.2025 | 14,64 | 14,66 | 14,36 | 14,58 | 0,55% | 133.087,00 |
| 22.04.2025 | 14,50 | 14,66 | 14,30 | 14,50 | 0,14% | 116.814,00 |
| 17.04.2025 | 14,58 | 14,58 | 14,14 | 14,48 | -0,14% | 105.528,00 |
| 16.04.2025 | 14,40 | 14,52 | 14,28 | 14,50 | 0,69% | 98.236,00 |
| 15.04.2025 | 14,20 | 14,40 | 14,04 | 14,40 | 1,69% | 122.525,00 |
| 14.04.2025 | 13,88 | 14,16 | 13,76 | 14,16 | 2,91% | 76.356,00 |
| 11.04.2025 | 13,60 | 13,76 | 13,44 | 13,76 | 1,03% | 123.590,00 |
| 10.04.2025 | 13,80 | 13,80 | 13,36 | 13,62 | 4,29% | 122.605,00 |
| 09.04.2025 | 13,12 | 13,22 | 12,74 | 13,06 | -2,25% | 187.731,00 |
| 08.04.2025 | 13,00 | 13,44 | 12,94 | 13,36 | 4,38% | 195.990,00 |
| 07.04.2025 | 11,26 | 13,24 | 11,00 | 12,80 | -6,02% | 423.818,00 |
| 04.04.2025 | 13,94 | 13,96 | 13,36 | 13,62 | -1,87% | 202.636,00 |
| 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 |