99,450€
-0,40%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 100,20 | 100,60 | 99,40 | 99,45 | -0,40% | - |
| 20.11.2024 | 99,80 | 100,90 | 99,30 | 99,85 | 0,91% | 57.014,00 |
| 19.11.2024 | 98,90 | 99,60 | 98,05 | 98,95 | -0,05% | 74.068,00 |
| 18.11.2024 | 99,00 | 99,95 | 96,55 | 99,00 | -0,45% | 52.655,00 |
| 15.11.2024 | 100,70 | 101,00 | 99,45 | 99,45 | -1,92% | 79.094,00 |
| 14.11.2024 | 102,30 | 102,70 | 101,40 | 101,40 | -1,17% | 122.198,00 |
| 13.11.2024 | 102,30 | 103,10 | 100,90 | 102,60 | -0,29% | 96.476,00 |
| 12.11.2024 | 103,40 | 104,10 | 102,60 | 102,90 | -1,15% | 90.530,00 |
| 11.11.2024 | 102,10 | 105,60 | 102,10 | 104,10 | -0,29% | 95.823,00 |
| 08.11.2024 | 105,00 | 106,00 | 103,80 | 104,40 | -0,38% | 167.824,00 |
| 07.11.2024 | 105,10 | 109,50 | 103,30 | 104,80 | 4,90% | 247.070,00 |
| 06.11.2024 | 100,50 | 101,00 | 99,55 | 99,90 | 0,60% | 82.272,00 |
| 05.11.2024 | 98,00 | 99,55 | 97,85 | 99,30 | 1,33% | 61.942,00 |
| 04.11.2024 | 99,80 | 100,70 | 97,60 | 98,00 | -1,85% | 95.588,00 |
| 01.11.2024 | 99,55 | 100,40 | 98,95 | 99,85 | 0,40% | 49.098,00 |
| 31.10.2024 | 99,75 | 100,10 | 98,55 | 99,45 | -1,34% | 73.456,00 |
| 30.10.2024 | 101,90 | 102,40 | 100,30 | 100,80 | -1,08% | 78.345,00 |
| 29.10.2024 | 101,80 | 102,60 | 100,60 | 101,90 | 0,10% | 56.262,00 |
| 28.10.2024 | 102,30 | 102,70 | 101,40 | 101,80 | -0,10% | 73.335,00 |
| 25.10.2024 | 100,80 | 101,90 | 100,30 | 101,90 | 1,19% | 51.482,00 |
| 24.10.2024 | 101,20 | 102,10 | 100,70 | 100,70 | -0,59% | 81.913,00 |
| 23.10.2024 | 101,30 | 101,90 | 101,10 | 101,30 | -0,39% | 74.784,00 |
| 22.10.2024 | 101,00 | 102,40 | 101,00 | 101,70 | 1,19% | 84.106,00 |
| 21.10.2024 | 101,50 | 102,00 | 99,95 | 100,50 | -0,99% | 91.607,00 |
| 18.10.2024 | 99,95 | 101,50 | 99,80 | 101,50 | 1,30% | 71.376,00 |
| 17.10.2024 | 102,20 | 102,70 | 99,45 | 100,20 | -1,67% | 110.218,00 |
| 16.10.2024 | 100,00 | 102,20 | 99,50 | 101,90 | 1,70% | 102.597,00 |
| 15.10.2024 | 100,50 | 102,30 | 99,45 | 100,20 | -0,30% | - |
| 14.10.2024 | 98,70 | 101,10 | 98,70 | 100,50 | 1,88% | 94.981,00 |
| 11.10.2024 | 97,05 | 98,90 | 97,00 | 98,65 | 1,70% | 116.883,00 |
| 10.10.2024 | 96,70 | 97,00 | 95,30 | 97,00 | 0,26% | 51.579,00 |
| 09.10.2024 | 95,95 | 97,00 | 95,00 | 96,75 | 0,94% | 66.848,00 |
| 08.10.2024 | 93,50 | 95,85 | 93,50 | 95,85 | 1,91% | 81.023,00 |
| 07.10.2024 | 94,05 | 95,20 | 93,60 | 94,05 | 0,48% | 97.576,00 |
| 04.10.2024 | 92,95 | 95,15 | 92,50 | 93,60 | 0,43% | 60.596,00 |
| 03.10.2024 | 93,10 | 93,65 | 92,75 | 93,20 | -0,37% | 38.585,00 |
| 02.10.2024 | 93,85 | 94,20 | 92,65 | 93,55 | -0,69% | 76.955,00 |
| 01.10.2024 | 94,10 | 96,00 | 93,85 | 94,20 | 1,29% | 102.144,00 |
| 30.09.2024 | 94,05 | 95,85 | 92,80 | 93,00 | -2,26% | 95.430,00 |
| 27.09.2024 | 93,95 | 95,15 | 92,75 | 95,15 | 1,71% | 93.379,00 |
| 26.09.2024 | 92,05 | 94,80 | 91,80 | 93,55 | 2,92% | 93.359,00 |
| 25.09.2024 | 88,60 | 91,30 | 88,05 | 90,90 | 1,91% | 58.752,00 |
| 24.09.2024 | 90,40 | 90,80 | 88,25 | 89,20 | -1,49% | 56.283,00 |
| 23.09.2024 | 89,95 | 91,55 | 89,65 | 90,55 | 0,72% | 51.491,00 |
| 20.09.2024 | 90,15 | 90,35 | 88,85 | 89,90 | -0,88% | 162.523,00 |
| 19.09.2024 | 88,50 | 91,10 | 88,15 | 90,70 | 3,54% | 67.736,00 |
| 18.09.2024 | 87,95 | 88,00 | 87,25 | 87,60 | -0,23% | 56.860,00 |
| 17.09.2024 | 88,35 | 89,30 | 87,80 | 87,80 | -0,28% | 57.665,00 |
| 16.09.2024 | 88,90 | 89,20 | 87,50 | 88,05 | -1,45% | 28.021,00 |
| 13.09.2024 | 89,10 | 89,50 | 87,90 | 89,35 | 0,11% | 40.145,00 |
| 12.09.2024 | 90,50 | 90,60 | 89,10 | 89,25 | 0,45% | 60.520,00 |
| 11.09.2024 | 88,85 | 89,65 | 87,95 | 88,85 | 0,11% | 46.597,00 |
| 10.09.2024 | 88,25 | 89,60 | 87,90 | 88,75 | 1,20% | 44.130,00 |
| 09.09.2024 | 87,25 | 88,65 | 87,15 | 87,70 | 1,27% | 26.385,00 |
| 06.09.2024 | 87,40 | 88,85 | 86,60 | 86,60 | -1,03% | 65.430,00 |
| 05.09.2024 | 91,85 | 91,85 | 87,50 | 87,50 | -4,89% | 76.172,00 |
| 04.09.2024 | 91,35 | 92,45 | 90,50 | 92,00 | -1,45% | 80.399,00 |
| 03.09.2024 | 93,80 | 95,00 | 92,90 | 93,35 | -0,43% | 52.162,00 |
| 02.09.2024 | 94,30 | 94,30 | 92,95 | 93,75 | -0,53% | 25.196,00 |
| 30.08.2024 | 94,70 | 95,45 | 93,75 | 94,25 | -0,37% | 191.028,00 |
| 29.08.2024 | 91,65 | 94,65 | 91,65 | 94,60 | 3,39% | 64.803,00 |
| 28.08.2024 | 91,25 | 92,85 | 91,25 | 91,50 | 0,00% | 43.380,00 |
| 27.08.2024 | 89,70 | 91,50 | 89,55 | 91,50 | 2,12% | 60.029,00 |
| 26.08.2024 | 89,95 | 90,45 | 88,80 | 89,60 | -0,99% | 23.315,00 |
| 23.08.2024 | 91,10 | 91,75 | 90,05 | 90,50 | -1,09% | 37.733,00 |
| 22.08.2024 | 91,40 | 92,45 | 90,70 | 91,50 | 0,11% | 55.642,00 |
| 21.08.2024 | 90,35 | 91,55 | 89,85 | 91,40 | 1,33% | 53.986,00 |
| 20.08.2024 | 90,90 | 91,95 | 89,90 | 90,20 | -0,33% | 61.391,00 |
| 19.08.2024 | 88,75 | 90,50 | 88,70 | 90,50 | 1,80% | 39.691,00 |
| 16.08.2024 | 90,30 | 90,30 | 88,85 | 88,90 | -0,84% | 49.576,00 |
| 15.08.2024 | 89,25 | 90,10 | 88,15 | 89,65 | 0,67% | 31.611,00 |
| 14.08.2024 | 87,95 | 89,05 | 87,65 | 89,05 | 2,24% | 51.570,00 |
| 13.08.2024 | 87,50 | 87,80 | 86,30 | 87,10 | -0,34% | 41.866,00 |
| 12.08.2024 | 86,00 | 88,10 | 85,90 | 87,40 | 0,52% | 59.412,00 |
| 09.08.2024 | 86,95 | 87,60 | 86,00 | 86,95 | 0,12% | 33.486,00 |
| 08.08.2024 | 86,00 | 86,85 | 84,00 | 86,85 | 0,00% | 77.661,00 |
| 07.08.2024 | 86,00 | 87,70 | 86,00 | 86,85 | 1,11% | 66.684,00 |
| 06.08.2024 | 85,00 | 86,00 | 83,95 | 85,90 | 2,08% | 136.257,00 |
| 05.08.2024 | 81,35 | 84,55 | 80,10 | 84,15 | -0,71% | 105.049,00 |
| 02.08.2024 | 86,65 | 87,00 | 83,90 | 84,75 | -4,35% | 98.965,00 |
| 01.08.2024 | 87,95 | 89,05 | 87,10 | 88,60 | 0,28% | 92.226,00 |
| 31.07.2024 | 84,00 | 89,40 | 83,40 | 88,35 | 2,55% | 124.008,00 |
| 30.07.2024 | 86,20 | 87,65 | 85,80 | 86,15 | 0,47% | 58.619,00 |
| 29.07.2024 | 86,70 | 87,65 | 85,70 | 85,75 | -0,75% | 66.029,00 |
| 26.07.2024 | 85,90 | 86,75 | 85,10 | 86,40 | 0,41% | 63.254,00 |
| 25.07.2024 | 86,20 | 86,80 | 85,00 | 86,05 | -1,15% | 86.025,00 |
| 24.07.2024 | 90,15 | 91,20 | 86,90 | 87,05 | -4,29% | 100.110,00 |
| 23.07.2024 | 90,55 | 92,00 | 90,25 | 90,95 | 1,28% | 87.926,00 |
| 22.07.2024 | 90,35 | 90,35 | 89,00 | 89,80 | -0,17% | 77.860,00 |
| 19.07.2024 | 89,75 | 90,55 | 88,90 | 89,95 | 0,73% | 79.677,00 |
| 18.07.2024 | 90,55 | 91,30 | 89,30 | 89,30 | -1,49% | 93.254,00 |
| 17.07.2024 | 92,55 | 93,30 | 90,65 | 90,65 | -2,68% | 124.411,00 |
| 16.07.2024 | 92,90 | 93,65 | 92,55 | 93,15 | 0,22% | 44.565,00 |
| 15.07.2024 | 93,80 | 95,05 | 92,95 | 92,95 | -0,59% | 80.901,00 |
| 12.07.2024 | 92,70 | 93,50 | 92,00 | 93,50 | 0,54% | 81.341,00 |
| 11.07.2024 | 91,50 | 93,60 | 91,20 | 93,00 | 1,25% | 92.929,00 |
| 10.07.2024 | 91,10 | 92,65 | 90,35 | 91,85 | 0,93% | 86.497,00 |
| 09.07.2024 | 92,80 | 93,45 | 90,15 | 91,00 | -2,88% | 156.870,00 |
| 08.07.2024 | 92,60 | 94,90 | 92,60 | 93,70 | -1,47% | 94.785,00 |
| 05.07.2024 | 93,50 | 95,70 | 93,35 | 95,10 | 1,98% | 59.524,00 |