16,190€
-1,10%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,33 | 16,33 | 15,97 | 16,18 | -1,19% | - |
| 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 |
| 09.03.2026 | 17,82 | 18,00 | 17,60 | 17,72 | -2,53% | 486.574,00 |
| 06.03.2026 | 18,30 | 18,36 | 18,00 | 18,18 | 0,11% | 253.224,00 |
| 05.03.2026 | 18,42 | 18,58 | 18,10 | 18,16 | -1,63% | 218.092,00 |
| 04.03.2026 | 17,94 | 18,70 | 17,94 | 18,46 | 1,99% | 190.620,00 |
| 03.03.2026 | 18,14 | 18,44 | 17,88 | 18,10 | -0,55% | 327.255,00 |
| 02.03.2026 | 18,70 | 18,74 | 18,18 | 18,20 | -4,51% | 311.386,00 |
| 27.02.2026 | 19,48 | 19,48 | 19,06 | 19,06 | -1,14% | 388.315,00 |
| 26.02.2026 | 19,38 | 19,46 | 18,62 | 19,28 | -0,21% | 554.980,00 |
| 25.02.2026 | 19,02 | 19,66 | 18,88 | 19,32 | 2,11% | 187.964,00 |
| 24.02.2026 | 18,86 | 19,02 | 18,70 | 18,92 | 0,42% | 144.694,00 |
| 23.02.2026 | 19,12 | 19,12 | 18,72 | 18,84 | -1,36% | 127.830,00 |
| 20.02.2026 | 19,26 | 19,36 | 18,90 | 19,10 | -0,52% | 179.190,00 |
| 19.02.2026 | 19,28 | 19,38 | 19,06 | 19,20 | -0,62% | 137.785,00 |
| 18.02.2026 | 19,32 | 19,32 | 19,10 | 19,32 | 0,10% | 130.974,00 |
| 17.02.2026 | 19,24 | 19,42 | 19,18 | 19,30 | 0,42% | 155.791,00 |
| 16.02.2026 | 19,36 | 19,42 | 19,02 | 19,22 | -0,31% | 142.404,00 |
| 13.02.2026 | 19,48 | 19,54 | 19,10 | 19,28 | 0,10% | 128.005,00 |
| 12.02.2026 | 19,28 | 19,44 | 18,94 | 19,26 | 0,31% | 160.924,00 |
| 11.02.2026 | 19,72 | 19,72 | 18,92 | 19,20 | -1,54% | 275.428,00 |
| 10.02.2026 | 19,52 | 19,74 | 19,30 | 19,50 | -3,94% | 234.098,00 |
| 09.02.2026 | 19,90 | 20,40 | 19,86 | 20,30 | 3,57% | 427.411,00 |
| 06.02.2026 | 20,00 | 20,15 | 19,60 | 19,60 | -1,90% | 336.658,00 |
| 05.02.2026 | 20,25 | 20,30 | 19,84 | 19,98 | -1,09% | 405.914,00 |
| 04.02.2026 | 20,75 | 21,00 | 20,05 | 20,20 | -2,65% | 1.030.324,00 |
| 03.02.2026 | 20,45 | 20,90 | 20,25 | 20,75 | 2,22% | 675.665,00 |
| 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 |