106,200€
0,28%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 106,35 | 106,35 | 105,00 | 105,90 | 0,00% | - |
| 14.10.2025 | 106,70 | 106,70 | 104,90 | 105,90 | -1,30% | 160.607,00 |
| 13.10.2025 | 106,70 | 108,30 | 106,00 | 107,30 | 0,19% | 101.195,00 |
| 10.10.2025 | 110,10 | 110,10 | 106,90 | 107,10 | -2,55% | 97.332,00 |
| 09.10.2025 | 109,70 | 110,10 | 107,70 | 109,90 | 0,18% | 68.944,00 |
| 08.10.2025 | 109,30 | 111,30 | 108,80 | 109,70 | -0,27% | 74.849,00 |
| 07.10.2025 | 109,60 | 111,40 | 109,30 | 110,00 | 0,18% | 79.772,00 |
| 06.10.2025 | 111,60 | 112,10 | 109,80 | 109,80 | -1,17% | 94.476,00 |
| 03.10.2025 | 113,00 | 113,70 | 110,20 | 111,10 | 0,91% | 137.998,00 |
| 02.10.2025 | 108,30 | 110,40 | 108,00 | 110,10 | 1,66% | 162.834,00 |
| 01.10.2025 | 109,90 | 109,90 | 107,20 | 108,30 | -2,26% | 161.141,00 |
| 30.09.2025 | 109,00 | 110,80 | 108,30 | 110,80 | 1,37% | 141.370,00 |
| 29.09.2025 | 108,50 | 109,70 | 108,00 | 109,30 | 1,39% | 134.680,00 |
| 26.09.2025 | 109,70 | 110,10 | 106,90 | 107,80 | -1,91% | 141.422,00 |
| 25.09.2025 | 108,80 | 110,80 | 108,80 | 109,90 | 1,01% | 185.705,00 |
| 24.09.2025 | 108,40 | 111,20 | 107,50 | 108,80 | 0,28% | 100.192,00 |
| 23.09.2025 | 109,00 | 110,10 | 108,50 | 108,50 | -0,18% | 108.201,00 |
| 22.09.2025 | 107,40 | 108,70 | 106,30 | 108,70 | 1,02% | 140.993,00 |
| 19.09.2025 | 109,10 | 109,10 | 107,10 | 107,60 | -2,00% | 574.684,00 |
| 18.09.2025 | 106,80 | 109,90 | 106,50 | 109,80 | 4,17% | 137.203,00 |
| 17.09.2025 | 106,90 | 107,30 | 105,10 | 105,40 | -0,38% | 220.890,00 |
| 16.09.2025 | 106,00 | 107,30 | 105,40 | 105,80 | -0,19% | 167.149,00 |
| 15.09.2025 | 106,20 | 108,20 | 105,40 | 106,00 | -0,28% | 130.080,00 |
| 12.09.2025 | 106,10 | 106,30 | 104,60 | 106,30 | 1,24% | 145.390,00 |
| 11.09.2025 | 111,80 | 111,80 | 103,70 | 105,00 | -6,33% | 307.485,00 |
| 10.09.2025 | 115,60 | 116,40 | 111,00 | 112,10 | -1,58% | 111.456,00 |
| 09.09.2025 | 115,10 | 115,30 | 113,90 | 113,90 | -0,96% | 93.627,00 |
| 08.09.2025 | 115,70 | 116,10 | 114,50 | 115,00 | 0,09% | 91.256,00 |
| 05.09.2025 | 114,00 | 115,00 | 113,70 | 114,90 | 0,61% | 85.728,00 |
| 04.09.2025 | 110,00 | 114,20 | 110,00 | 114,20 | 1,69% | 159.178,00 |
| 03.09.2025 | 113,10 | 114,20 | 111,60 | 112,30 | -0,09% | 132.443,00 |
| 02.09.2025 | 117,50 | 117,50 | 112,20 | 112,40 | -4,50% | 129.705,00 |
| 01.09.2025 | 118,40 | 118,50 | 117,10 | 117,70 | -0,25% | 47.432,00 |
| 29.08.2025 | 119,00 | 121,00 | 117,90 | 118,00 | -0,92% | 104.648,00 |
| 28.08.2025 | 119,20 | 119,70 | 118,00 | 119,10 | 0,17% | 78.584,00 |
| 27.08.2025 | 118,60 | 119,10 | 117,20 | 118,90 | 0,00% | 58.376,00 |
| 26.08.2025 | 118,40 | 119,50 | 117,60 | 118,90 | 0,00% | 250.689,00 |
| 25.08.2025 | 118,40 | 120,10 | 118,00 | 118,90 | 0,51% | 88.616,00 |
| 22.08.2025 | 121,10 | 121,40 | 118,30 | 118,30 | -2,55% | 175.893,00 |
| 21.08.2025 | 121,80 | 123,00 | 120,80 | 121,40 | -0,41% | 72.853,00 |
| 20.08.2025 | 121,00 | 123,70 | 120,60 | 121,90 | -0,49% | 85.436,00 |
| 19.08.2025 | 122,60 | 123,80 | 121,90 | 122,50 | 0,16% | 145.826,00 |
| 18.08.2025 | 123,10 | 123,80 | 122,30 | 122,30 | -0,81% | 67.680,00 |
| 15.08.2025 | 125,00 | 125,40 | 123,20 | 123,30 | -1,44% | 107.968,00 |
| 14.08.2025 | 121,50 | 125,80 | 121,50 | 125,10 | 2,88% | 103.140,00 |
| 13.08.2025 | 122,50 | 124,90 | 121,40 | 121,60 | -0,16% | 178.022,00 |
| 12.08.2025 | 137,00 | 137,10 | 121,40 | 121,80 | -11,09% | 348.520,00 |
| 11.08.2025 | 138,20 | 138,50 | 135,30 | 137,00 | -0,51% | 71.825,00 |
| 08.08.2025 | 136,40 | 138,20 | 135,90 | 137,70 | 0,73% | 89.399,00 |
| 07.08.2025 | 134,30 | 137,60 | 134,30 | 136,70 | 2,24% | 135.400,00 |
| 06.08.2025 | 133,30 | 135,50 | 133,30 | 133,70 | 1,06% | 130.052,00 |
| 05.08.2025 | 131,40 | 134,10 | 131,30 | 132,30 | 1,07% | 102.831,00 |
| 04.08.2025 | 131,40 | 132,40 | 130,40 | 130,90 | 0,54% | 100.718,00 |
| 01.08.2025 | 129,70 | 131,30 | 128,00 | 130,20 | -0,69% | 207.161,00 |
| 31.07.2025 | 130,30 | 134,60 | 129,40 | 131,10 | 1,31% | 227.563,00 |
| 30.07.2025 | 129,70 | 130,20 | 128,70 | 129,40 | 0,00% | 81.295,00 |
| 29.07.2025 | 126,60 | 129,80 | 126,60 | 129,40 | 2,29% | 87.136,00 |
| 28.07.2025 | 127,60 | 128,90 | 126,30 | 126,50 | -0,08% | 83.823,00 |
| 25.07.2025 | 125,40 | 127,10 | 124,20 | 126,60 | 0,32% | 96.713,00 |
| 24.07.2025 | 125,10 | 129,00 | 122,10 | 126,20 | 1,12% | 226.041,00 |
| 23.07.2025 | 127,50 | 127,70 | 123,30 | 124,80 | -1,42% | 110.361,00 |
| 22.07.2025 | 128,30 | 128,30 | 125,80 | 126,60 | -1,78% | 88.859,00 |
| 21.07.2025 | 128,50 | 129,80 | 128,30 | 128,90 | 0,23% | 118.810,00 |
| 18.07.2025 | 129,70 | 130,70 | 128,20 | 128,60 | -0,46% | 90.417,00 |
| 17.07.2025 | 127,90 | 129,70 | 126,50 | 129,20 | 2,05% | 72.863,00 |
| 16.07.2025 | 126,40 | 127,60 | 126,40 | 126,60 | 0,00% | 71.262,00 |
| 15.07.2025 | 125,70 | 127,00 | 125,70 | 126,60 | 0,88% | 97.075,00 |
| 14.07.2025 | 125,00 | 125,60 | 123,50 | 125,50 | -0,79% | 65.046,00 |
| 11.07.2025 | 125,40 | 126,80 | 125,10 | 126,50 | -0,24% | 72.385,00 |
| 10.07.2025 | 129,50 | 131,00 | 126,70 | 126,80 | -1,93% | 131.502,00 |
| 09.07.2025 | 125,60 | 129,60 | 125,20 | 129,30 | 3,11% | 122.845,00 |
| 08.07.2025 | 122,60 | 125,40 | 122,20 | 125,40 | 2,62% | 167.908,00 |
| 07.07.2025 | 120,80 | 122,20 | 120,60 | 122,20 | 1,50% | 84.029,00 |
| 04.07.2025 | 119,90 | 121,30 | 118,70 | 120,40 | -0,08% | 41.016,00 |
| 03.07.2025 | 119,80 | 121,00 | 118,80 | 120,50 | 0,17% | 90.867,00 |
| 02.07.2025 | 121,60 | 121,70 | 118,50 | 120,30 | -0,74% | 88.747,00 |
| 01.07.2025 | 122,60 | 123,00 | 120,80 | 121,20 | -1,46% | 111.589,00 |
| 30.06.2025 | 123,10 | 124,00 | 122,20 | 123,00 | 0,41% | 135.233,00 |
| 27.06.2025 | 121,10 | 122,50 | 120,70 | 122,50 | 2,17% | 170.527,00 |
| 26.06.2025 | 119,20 | 120,00 | 118,20 | 119,90 | 0,59% | 130.498,00 |
| 25.06.2025 | 120,50 | 120,60 | 118,60 | 119,20 | -0,67% | 88.894,00 |
| 24.06.2025 | 119,30 | 120,90 | 118,20 | 120,00 | 2,65% | 118.146,00 |
| 23.06.2025 | 113,30 | 116,90 | 113,10 | 116,90 | 2,45% | 135.977,00 |
| 20.06.2025 | 116,60 | 116,90 | 114,10 | 114,10 | -1,72% | 441.790,00 |
| 19.06.2025 | 119,80 | 120,30 | 116,10 | 116,10 | -4,13% | 95.651,00 |
| 18.06.2025 | 122,10 | 122,50 | 120,70 | 121,10 | -1,46% | 229.511,00 |
| 17.06.2025 | 123,40 | 123,40 | 122,20 | 122,90 | -1,21% | 84.194,00 |
| 16.06.2025 | 124,00 | 124,40 | 123,40 | 124,40 | 0,48% | 54.039,00 |
| 13.06.2025 | 123,20 | 124,30 | 122,40 | 123,80 | -1,35% | 83.665,00 |
| 12.06.2025 | 126,10 | 126,50 | 124,50 | 125,50 | -1,18% | 57.027,00 |
| 11.06.2025 | 126,10 | 127,00 | 125,40 | 127,00 | 0,47% | 90.153,00 |
| 10.06.2025 | 126,20 | 126,80 | 125,00 | 126,40 | -0,32% | 54.370,00 |
| 09.06.2025 | 128,20 | 128,70 | 126,40 | 126,80 | -1,25% | 46.787,00 |
| 06.06.2025 | 128,80 | 130,40 | 127,70 | 128,40 | -0,39% | 107.767,00 |
| 05.06.2025 | 124,70 | 129,30 | 124,70 | 128,90 | 3,78% | 196.103,00 |
| 04.06.2025 | 121,40 | 124,20 | 121,30 | 124,20 | 2,73% | 118.665,00 |
| 03.06.2025 | 121,70 | 122,00 | 120,10 | 120,90 | -0,25% | 67.050,00 |
| 02.06.2025 | 121,60 | 122,90 | 120,20 | 121,20 | -0,90% | 105.547,00 |
| 30.05.2025 | 121,20 | 122,60 | 121,00 | 122,30 | 0,66% | 265.616,00 |
| 29.05.2025 | 122,60 | 122,80 | 120,90 | 121,50 | 0,58% | 64.644,00 |