18,970€
0,90%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,94 | 19,12 | 18,89 | 19,02 | 1,17% | 210.669,00 |
| 11.11.2026 | 19,04 | 19,05 | 18,75 | 18,80 | -1,16% | 240.944,00 |
| 10.11.2026 | 19,00 | 19,23 | 18,99 | 19,02 | 0,42% | 305.841,00 |
| 09.11.2026 | 18,48 | 18,94 | 18,47 | 18,94 | 2,71% | 278.753,00 |
| 06.11.2026 | 18,39 | 18,65 | 18,31 | 18,44 | -0,32% | 290.635,00 |
| 05.11.2026 | 18,38 | 18,55 | 18,33 | 18,50 | 1,48% | 281.018,00 |
| 04.11.2026 | 17,80 | 18,23 | 17,74 | 18,23 | 2,88% | 320.525,00 |
| 03.11.2026 | 17,69 | 18,03 | 17,68 | 17,72 | 0,00% | 364.029,00 |
| 02.11.2026 | 17,08 | 17,75 | 17,08 | 17,72 | 4,36% | 372.088,00 |
| 30.10.2026 | 16,92 | 17,14 | 16,88 | 16,98 | -0,06% | 186.288,00 |
| 29.10.2026 | 17,05 | 17,15 | 16,96 | 16,99 | -0,06% | 123.387,00 |
| 28.10.2026 | 17,30 | 17,30 | 16,94 | 17,00 | -1,56% | 168.513,00 |
| 27.10.2026 | 17,15 | 17,32 | 17,03 | 17,27 | 0,47% | 119.880,00 |
| 26.10.2026 | 16,88 | 17,20 | 16,88 | 17,19 | 2,32% | 159.084,00 |
| 23.10.2026 | 16,95 | 16,99 | 16,80 | 16,80 | -0,59% | 147.028,00 |
| 22.10.2026 | 16,80 | 16,90 | 16,63 | 16,90 | 0,18% | 213.953,00 |
| 21.10.2026 | 16,60 | 16,99 | 16,41 | 16,87 | 1,81% | 244.705,00 |
| 20.10.2026 | 16,60 | 16,68 | 16,30 | 16,57 | 0,06% | 261.424,00 |
| 19.10.2026 | 16,74 | 16,80 | 16,56 | 16,56 | -1,31% | 182.856,00 |
| 16.10.2026 | 16,78 | 16,92 | 16,67 | 16,78 | 0,72% | 235.747,00 |
| 15.10.2026 | 16,99 | 17,04 | 16,66 | 16,66 | -1,54% | 213.374,00 |
| 14.10.2026 | 16,60 | 16,98 | 16,60 | 16,92 | 2,05% | 315.456,00 |
| 13.10.2026 | 16,61 | 16,73 | 16,52 | 16,58 | -0,36% | 177.063,00 |
| 12.10.2026 | 16,74 | 16,82 | 16,62 | 16,64 | -0,24% | 112.321,00 |
| 09.10.2026 | 17,31 | 17,32 | 16,68 | 16,68 | -3,19% | 231.275,00 |
| 08.10.2026 | 17,31 | 17,38 | 16,98 | 17,23 | -0,46% | 339.224,00 |
| 07.10.2026 | 17,43 | 17,50 | 17,18 | 17,31 | -0,57% | 348.800,00 |
| 06.10.2026 | 16,91 | 17,57 | 16,91 | 17,41 | 5,13% | 913.824,00 |
| 05.10.2026 | 16,46 | 16,69 | 16,35 | 16,56 | 0,98% | 239.490,00 |
| 02.10.2026 | 16,51 | 16,63 | 16,27 | 16,40 | 0,12% | 358.703,00 |
| 01.10.2026 | 16,04 | 16,60 | 15,98 | 16,38 | 2,37% | 473.910,00 |
| 30.09.2026 | 15,69 | 16,11 | 15,69 | 16,00 | 2,11% | 413.438,00 |
| 29.09.2026 | 15,67 | 15,87 | 15,33 | 15,67 | 0,71% | 369.651,00 |
| 28.09.2026 | 15,66 | 15,96 | 15,56 | 15,56 | 0,45% | 294.336,00 |
| 25.09.2026 | 15,64 | 15,83 | 15,49 | 15,49 | -0,58% | 250.075,00 |
| 24.09.2026 | 15,67 | 15,80 | 15,56 | 15,58 | -0,95% | 239.874,00 |
| 23.09.2026 | 15,89 | 15,89 | 15,60 | 15,73 | -0,51% | 231.964,00 |
| 22.09.2026 | 15,84 | 15,99 | 15,72 | 15,81 | 0,32% | 231.358,00 |
| 21.09.2026 | 15,67 | 15,89 | 15,51 | 15,76 | 1,35% | 223.371,00 |
| 18.09.2026 | 15,63 | 15,75 | 15,50 | 15,55 | -0,70% | 265.670,00 |
| 17.09.2026 | 15,53 | 15,76 | 15,47 | 15,66 | 1,16% | 213.381,00 |
| 16.09.2026 | 15,22 | 15,56 | 15,22 | 15,48 | 1,98% | 247.941,00 |
| 15.09.2026 | 15,01 | 15,33 | 15,01 | 15,18 | 0,86% | 272.666,00 |
| 14.09.2026 | 15,17 | 15,26 | 15,03 | 15,05 | -0,92% | 306.093,00 |
| 11.09.2026 | 15,11 | 15,30 | 15,04 | 15,19 | 1,27% | 224.720,00 |
| 10.09.2026 | 15,38 | 15,56 | 15,00 | 15,00 | -2,34% | 402.375,00 |
| 09.09.2026 | 15,35 | 15,54 | 15,25 | 15,36 | 0,26% | 210.641,00 |
| 08.09.2026 | 15,35 | 15,51 | 15,16 | 15,32 | 0,13% | 413.976,00 |
| 07.09.2026 | 15,45 | 15,68 | 15,30 | 15,30 | -0,65% | 407.233,00 |
| 04.09.2026 | 15,45 | 15,53 | 15,37 | 15,40 | -0,39% | 214.750,00 |
| 03.09.2026 | 15,41 | 15,56 | 15,36 | 15,46 | 0,32% | 215.977,00 |
| 02.09.2026 | 15,44 | 15,55 | 15,35 | 15,41 | 0,00% | 227.331,00 |
| 01.09.2026 | 15,63 | 15,66 | 15,37 | 15,41 | -0,71% | 304.328,00 |
| 31.08.2026 | 15,92 | 15,92 | 15,52 | 15,52 | -2,27% | 409.616,00 |
| 28.08.2026 | 15,95 | 16,02 | 15,80 | 15,88 | -0,19% | 138.101,00 |
| 27.08.2026 | 16,12 | 16,12 | 15,90 | 15,91 | -0,81% | 199.547,00 |
| 26.08.2026 | 16,08 | 16,22 | 16,00 | 16,04 | 0,31% | 172.840,00 |
| 25.08.2026 | 15,84 | 16,19 | 15,84 | 15,99 | 1,33% | 254.999,00 |
| 24.08.2026 | 15,71 | 15,85 | 15,67 | 15,78 | 0,45% | 157.646,00 |
| 21.08.2026 | 15,60 | 15,79 | 15,54 | 15,71 | 0,96% | 136.759,00 |
| 20.08.2026 | 15,38 | 15,60 | 15,38 | 15,56 | 1,50% | 146.118,00 |
| 19.08.2026 | 15,45 | 15,46 | 15,26 | 15,33 | -0,33% | 194.254,00 |
| 18.08.2026 | 15,55 | 15,56 | 15,38 | 15,38 | -1,66% | 225.877,00 |
| 17.08.2026 | 15,70 | 15,75 | 15,60 | 15,64 | -0,13% | 142.319,00 |
| 14.08.2026 | 15,63 | 15,79 | 15,63 | 15,66 | 0,32% | 128.307,00 |
| 13.08.2026 | 15,67 | 15,80 | 15,59 | 15,61 | -0,38% | 169.075,00 |
| 12.08.2026 | 15,35 | 15,77 | 15,28 | 15,67 | 2,35% | 297.409,00 |
| 11.08.2026 | 15,25 | 15,38 | 15,14 | 15,31 | 0,07% | 183.315,00 |
| 10.08.2026 | 15,58 | 15,62 | 15,30 | 15,30 | -1,67% | 270.191,00 |
| 07.08.2026 | 15,41 | 15,61 | 15,24 | 15,56 | 1,10% | 200.316,00 |
| 06.08.2026 | 15,55 | 15,68 | 15,39 | 15,39 | -1,03% | 430.186,00 |
| 05.08.2026 | 15,70 | 15,81 | 15,55 | 15,55 | -0,83% | 244.172,00 |
| 04.08.2026 | 15,77 | 15,95 | 15,68 | 15,68 | -0,13% | 286.031,00 |
| 03.08.2026 | 15,91 | 15,98 | 15,70 | 15,70 | -0,88% | 237.949,00 |
| 31.07.2026 | 15,91 | 16,20 | 15,84 | 15,84 | 0,00% | 261.042,00 |
| 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 |