15,875€
0,92%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,71 | 15,92 | 15,65 | 15,84 | 0,70% | 354.394,00 |
| 29.07.2026 | 16,24 | 16,30 | 15,54 | 15,73 | -3,32% | 697.869,00 |
| 28.07.2026 | 16,80 | 17,04 | 16,12 | 16,27 | 1,43% | 461.963,00 |
| 27.07.2026 | 16,06 | 16,24 | 16,00 | 16,04 | 1,13% | 294.977,00 |
| 24.07.2026 | 15,63 | 15,95 | 15,54 | 15,86 | 1,15% | 365.853,00 |
| 23.07.2026 | 16,03 | 16,14 | 15,66 | 15,68 | -2,18% | 252.607,00 |
| 22.07.2026 | 15,80 | 16,34 | 15,75 | 16,03 | 1,58% | 223.492,00 |
| 21.07.2026 | 15,72 | 15,96 | 15,64 | 15,78 | 0,38% | 297.013,00 |
| 20.07.2026 | 16,06 | 16,06 | 15,72 | 15,72 | -2,24% | 238.521,00 |
| 17.07.2026 | 16,02 | 16,26 | 16,01 | 16,08 | -0,62% | 138.470,00 |
| 16.07.2026 | 16,15 | 16,22 | 15,96 | 16,18 | 0,43% | 235.464,00 |
| 15.07.2026 | 15,97 | 16,23 | 15,82 | 16,11 | 0,75% | 260.461,00 |
| 14.07.2026 | 16,11 | 16,11 | 15,78 | 15,99 | -0,87% | 337.402,00 |
| 13.07.2026 | 16,50 | 16,50 | 16,09 | 16,13 | -2,18% | 284.721,00 |
| 10.07.2026 | 16,98 | 16,98 | 16,45 | 16,49 | -2,66% | 309.015,00 |
| 09.07.2026 | 17,06 | 17,06 | 16,74 | 16,94 | -0,06% | 202.826,00 |
| 08.07.2026 | 17,51 | 17,66 | 16,84 | 16,95 | -4,40% | 354.506,00 |
| 07.07.2026 | 17,92 | 18,13 | 17,67 | 17,73 | -0,62% | 297.700,00 |
| 06.07.2026 | 17,60 | 17,89 | 17,60 | 17,84 | 1,65% | 272.965,00 |
| 03.07.2026 | 17,13 | 17,55 | 17,13 | 17,55 | 1,98% | 308.266,00 |
| 02.07.2026 | 16,65 | 17,39 | 16,65 | 17,21 | 3,36% | 461.550,00 |
| 01.07.2026 | 16,45 | 16,70 | 16,32 | 16,65 | 1,22% | 298.482,00 |
| 30.06.2026 | 16,52 | 16,57 | 16,27 | 16,45 | -0,18% | 288.346,00 |
| 29.06.2026 | 16,40 | 16,60 | 16,35 | 16,48 | 0,12% | 249.885,00 |
| 26.06.2026 | 16,42 | 16,49 | 16,01 | 16,46 | -0,12% | 341.668,00 |
| 25.06.2026 | 16,82 | 16,89 | 16,44 | 16,48 | -1,90% | 275.274,00 |
| 24.06.2026 | 16,37 | 16,85 | 16,30 | 16,80 | 2,82% | 378.518,00 |
| 23.06.2026 | 16,15 | 16,46 | 16,08 | 16,34 | 0,43% | 271.505,00 |
| 22.06.2026 | 16,06 | 16,27 | 15,96 | 16,27 | 0,62% | 306.581,00 |
| 19.06.2026 | 16,19 | 16,31 | 16,04 | 16,17 | 0,00% | 217.463,00 |
| 18.06.2026 | 16,36 | 16,36 | 15,95 | 16,17 | -1,22% | 302.875,00 |
| 17.06.2026 | 16,13 | 16,37 | 16,00 | 16,37 | 1,24% | 406.204,00 |
| 16.06.2026 | 15,89 | 16,27 | 15,79 | 16,17 | 2,28% | 656.790,00 |
| 15.06.2026 | 15,50 | 15,96 | 15,46 | 15,81 | 3,06% | 332.515,00 |
| 12.06.2026 | 15,06 | 15,51 | 15,04 | 15,34 | 2,20% | 746.865,00 |
| 11.06.2026 | 15,17 | 15,26 | 14,91 | 15,01 | -1,70% | 469.618,00 |
| 10.06.2026 | 15,09 | 15,53 | 15,07 | 15,27 | 1,80% | 743.621,00 |
| 09.06.2026 | 15,00 | 15,29 | 14,77 | 15,00 | 0,20% | 569.004,00 |
| 08.06.2026 | 14,77 | 15,52 | 14,38 | 14,97 | 0,81% | 585.780,00 |
| 05.06.2026 | 14,72 | 15,00 | 14,72 | 14,85 | 0,34% | 293.444,00 |
| 04.06.2026 | 14,79 | 15,02 | 14,74 | 14,80 | -4,58% | 486.933,00 |
| 03.06.2026 | 15,80 | 15,80 | 15,51 | 15,51 | -1,15% | 834.971,00 |
| 02.06.2026 | 15,73 | 15,99 | 15,56 | 15,69 | 0,84% | 883.720,00 |
| 01.06.2026 | 16,17 | 16,17 | 15,54 | 15,56 | -2,38% | 1.042.380,00 |
| 29.05.2026 | 16,26 | 16,26 | 15,94 | 15,94 | -1,18% | 1.130.513,00 |
| 28.05.2026 | 16,13 | 16,28 | 16,00 | 16,13 | 0,06% | 417.591,00 |
| 27.05.2026 | 16,27 | 16,29 | 16,09 | 16,12 | -0,37% | 318.558,00 |
| 26.05.2026 | 16,42 | 16,43 | 16,10 | 16,18 | -1,64% | 579.186,00 |
| 25.05.2026 | 16,17 | 16,47 | 16,11 | 16,45 | 2,81% | 140.241,00 |
| 22.05.2026 | 16,08 | 16,23 | 15,90 | 16,00 | 0,19% | 333.650,00 |
| 21.05.2026 | 16,45 | 16,45 | 15,97 | 15,97 | -2,44% | 398.260,00 |
| 20.05.2026 | 16,27 | 16,38 | 16,09 | 16,37 | 0,43% | 305.020,00 |
| 19.05.2026 | 16,49 | 16,66 | 16,26 | 16,30 | -0,73% | 249.039,00 |
| 18.05.2026 | 16,29 | 16,53 | 16,10 | 16,42 | 0,55% | 306.682,00 |
| 15.05.2026 | 16,67 | 16,67 | 16,28 | 16,33 | -2,33% | 360.321,00 |
| 14.05.2026 | 16,81 | 17,09 | 16,65 | 16,72 | -0,83% | 261.607,00 |
| 13.05.2026 | 16,91 | 16,97 | 16,77 | 16,86 | -0,24% | 182.046,00 |
| 12.05.2026 | 16,79 | 17,02 | 16,62 | 16,90 | 0,24% | 257.610,00 |
| 11.05.2026 | 16,99 | 16,99 | 16,75 | 16,86 | -0,53% | 231.353,00 |
| 08.05.2026 | 16,95 | 17,04 | 16,80 | 16,95 | 0,00% | 186.948,00 |
| 07.05.2026 | 17,06 | 17,08 | 16,88 | 16,95 | 0,12% | 394.011,00 |
| 06.05.2026 | 16,69 | 16,93 | 16,66 | 16,93 | 2,23% | 198.885,00 |
| 05.05.2026 | 16,61 | 16,70 | 16,36 | 16,56 | 0,12% | 280.566,00 |
| 04.05.2026 | 16,80 | 16,80 | 16,43 | 16,54 | -0,60% | 221.915,00 |
| 30.04.2026 | 16,51 | 16,68 | 16,38 | 16,64 | 0,85% | 142.363,00 |
| 29.04.2026 | 16,66 | 16,66 | 16,36 | 16,50 | -1,08% | 270.197,00 |
| 28.04.2026 | 17,06 | 17,06 | 16,50 | 16,68 | -1,59% | 239.025,00 |
| 27.04.2026 | 17,20 | 17,28 | 16,89 | 16,95 | -1,11% | 249.054,00 |
| 24.04.2026 | 17,09 | 17,33 | 17,00 | 17,14 | -0,64% | 167.297,00 |
| 23.04.2026 | 16,84 | 17,25 | 16,84 | 17,25 | 1,23% | 246.061,00 |
| 22.04.2026 | 16,85 | 17,18 | 16,74 | 17,04 | 1,49% | 269.008,00 |
| 21.04.2026 | 17,14 | 17,14 | 16,78 | 16,79 | -0,65% | 318.407,00 |
| 20.04.2026 | 17,00 | 17,19 | 16,90 | 16,90 | -1,40% | 264.464,00 |
| 17.04.2026 | 16,78 | 17,26 | 16,68 | 17,14 | 2,45% | 307.385,00 |
| 16.04.2026 | 16,75 | 16,91 | 16,68 | 16,73 | 0,42% | 277.240,00 |
| 15.04.2026 | 16,81 | 16,85 | 16,63 | 16,66 | -0,83% | 221.135,00 |
| 14.04.2026 | 16,50 | 16,80 | 16,37 | 16,80 | 2,44% | 956.691,00 |
| 13.04.2026 | 16,50 | 16,65 | 16,33 | 16,40 | -1,09% | 572.845,00 |
| 10.04.2026 | 16,90 | 17,01 | 16,58 | 16,58 | -2,01% | 271.686,00 |
| 09.04.2026 | 16,96 | 17,10 | 16,73 | 16,92 | -0,88% | 190.553,00 |
| 08.04.2026 | 17,26 | 17,28 | 16,83 | 17,07 | 3,77% | 396.872,00 |
| 07.04.2026 | 16,56 | 16,80 | 16,20 | 16,45 | -0,18% | 468.777,00 |
| 02.04.2026 | 16,72 | 16,86 | 16,48 | 16,48 | -3,06% | 286.502,00 |
| 01.04.2026 | 17,18 | 17,28 | 16,70 | 17,00 | 2,91% | 396.194,00 |
| 31.03.2026 | 16,42 | 16,70 | 16,40 | 16,52 | 0,73% | 194.513,00 |
| 30.03.2026 | 16,08 | 16,56 | 15,96 | 16,40 | 1,86% | 295.350,00 |
| 27.03.2026 | 16,00 | 16,30 | 15,88 | 16,10 | 0,75% | 301.152,00 |
| 26.03.2026 | 16,62 | 16,62 | 15,94 | 15,98 | -3,85% | 225.483,00 |
| 25.03.2026 | 16,42 | 16,86 | 16,38 | 16,62 | 1,96% | 164.473,00 |
| 24.03.2026 | 16,46 | 16,46 | 16,14 | 16,30 | 0,37% | 157.618,00 |
| 23.03.2026 | 16,16 | 16,50 | 15,62 | 16,24 | -1,69% | 386.094,00 |
| 20.03.2026 | 16,84 | 16,84 | 16,42 | 16,52 | -1,90% | 833.490,00 |
| 19.03.2026 | 17,06 | 17,10 | 16,76 | 16,84 | -2,43% | 269.855,00 |
| 18.03.2026 | 17,48 | 17,54 | 17,14 | 17,26 | -0,23% | 336.141,00 |
| 17.03.2026 | 17,40 | 17,50 | 17,12 | 17,30 | -0,57% | 270.645,00 |
| 16.03.2026 | 17,34 | 17,52 | 17,32 | 17,40 | 0,35% | 189.560,00 |
| 13.03.2026 | 17,64 | 17,66 | 17,30 | 17,34 | -1,48% | 204.732,00 |
| 12.03.2026 | 17,70 | 17,74 | 17,38 | 17,60 | -0,56% | 248.218,00 |
| 11.03.2026 | 17,82 | 17,92 | 17,70 | 17,70 | -0,90% | 423.081,00 |
| 10.03.2026 | 18,12 | 18,12 | 17,74 | 17,86 | 0,79% | 562.422,00 |