69,225€
0,98%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 68,30 | 70,50 | 68,00 | 69,55 | 1,46% | 4.276,00 |
| 12.03.2026 | 66,30 | 70,05 | 66,30 | 68,55 | 1,63% | 7.166,00 |
| 11.03.2026 | 67,95 | 68,50 | 66,60 | 67,45 | -0,81% | 4.947,00 |
| 10.03.2026 | 69,85 | 71,05 | 67,75 | 68,00 | -2,65% | 6.671,00 |
| 09.03.2026 | 69,00 | 70,30 | 66,50 | 69,85 | 0,94% | 9.279,00 |
| 06.03.2026 | 68,50 | 69,70 | 67,95 | 69,20 | 1,91% | 347.458,00 |
| 05.03.2026 | 68,30 | 68,95 | 66,45 | 67,90 | -1,16% | 256.110,00 |
| 04.03.2026 | 68,90 | 69,25 | 67,50 | 68,70 | 1,48% | 270.917,00 |
| 03.03.2026 | 67,45 | 67,70 | 65,35 | 67,70 | 0,37% | 266.130,00 |
| 02.03.2026 | 67,30 | 68,85 | 65,70 | 67,45 | -0,52% | 302.483,00 |
| 27.02.2026 | 68,00 | 68,75 | 67,20 | 67,80 | 0,07% | 373.641,00 |
| 26.02.2026 | 64,75 | 67,90 | 63,70 | 67,75 | 5,45% | 343.379,00 |
| 25.02.2026 | 64,80 | 65,85 | 64,25 | 64,25 | -0,46% | 225.076,00 |
| 24.02.2026 | 65,30 | 66,05 | 64,25 | 64,55 | -2,20% | 233.519,00 |
| 23.02.2026 | 66,95 | 67,00 | 65,55 | 66,00 | -2,37% | 240.551,00 |
| 20.02.2026 | 66,10 | 67,95 | 65,45 | 67,60 | 2,58% | 204.208,00 |
| 19.02.2026 | 65,85 | 67,15 | 65,40 | 65,90 | 0,15% | 232.990,00 |
| 18.02.2026 | 65,75 | 66,50 | 64,55 | 65,80 | 0,15% | 252.225,00 |
| 17.02.2026 | 63,70 | 65,70 | 62,80 | 65,70 | 2,34% | 205.110,00 |
| 16.02.2026 | 68,05 | 68,05 | 63,70 | 64,20 | -4,18% | 269.457,00 |
| 13.02.2026 | 66,45 | 68,05 | 65,50 | 67,00 | 0,75% | 433.244,00 |
| 12.02.2026 | 68,15 | 68,55 | 66,05 | 66,50 | -1,85% | 391.702,00 |
| 11.02.2026 | 70,10 | 70,50 | 67,75 | 67,75 | -5,31% | 333.481,00 |
| 10.02.2026 | 71,85 | 72,35 | 70,70 | 71,55 | 0,56% | 268.101,00 |
| 09.02.2026 | 71,00 | 71,95 | 70,45 | 71,15 | 0,28% | 180.846,00 |
| 06.02.2026 | 71,40 | 71,60 | 69,10 | 70,95 | -1,32% | 399.176,00 |
| 05.02.2026 | 72,70 | 73,70 | 71,35 | 71,90 | -0,48% | 381.374,00 |
| 04.02.2026 | 71,55 | 74,00 | 70,90 | 72,25 | 0,21% | 455.774,00 |
| 03.02.2026 | 77,00 | 77,00 | 71,50 | 72,10 | -6,24% | 491.842,00 |
| 02.02.2026 | 76,90 | 77,70 | 74,65 | 76,90 | 3,99% | 306.172,00 |
| 30.01.2026 | 73,75 | 74,65 | 72,80 | 73,95 | 0,20% | 379.376,00 |
| 29.01.2026 | 76,55 | 78,75 | 73,70 | 73,80 | -3,59% | 483.330,00 |
| 28.01.2026 | 76,80 | 77,60 | 75,75 | 76,55 | -0,26% | 256.878,00 |
| 27.01.2026 | 81,55 | 82,70 | 75,70 | 76,75 | -5,71% | 391.910,00 |
| 26.01.2026 | 83,00 | 83,00 | 78,45 | 81,40 | 4,69% | 464.636,00 |
| 23.01.2026 | 77,95 | 77,95 | 75,95 | 77,75 | 1,30% | 371.595,00 |
| 22.01.2026 | 74,80 | 76,75 | 74,10 | 76,75 | 3,30% | 319.380,00 |
| 21.01.2026 | 75,60 | 76,15 | 72,80 | 74,30 | -2,11% | 393.238,00 |
| 20.01.2026 | 79,20 | 79,90 | 75,90 | 75,90 | -5,01% | 264.462,00 |
| 19.01.2026 | 80,80 | 81,70 | 79,90 | 79,90 | -3,50% | 203.491,00 |
| 16.01.2026 | 83,80 | 84,05 | 81,95 | 82,80 | -1,49% | 251.740,00 |
| 15.01.2026 | 86,80 | 87,60 | 83,80 | 84,05 | -2,83% | 353.572,00 |
| 14.01.2026 | 89,55 | 90,05 | 86,50 | 86,50 | -3,67% | 256.675,00 |
| 13.01.2026 | 92,55 | 92,55 | 89,60 | 89,80 | -2,66% | 148.611,00 |
| 12.01.2026 | 92,00 | 92,55 | 91,00 | 92,25 | 0,71% | 122.457,00 |
| 09.01.2026 | 90,85 | 92,70 | 89,70 | 91,60 | 1,38% | 284.333,00 |
| 08.01.2026 | 92,55 | 93,20 | 90,05 | 90,35 | -2,38% | 187.994,00 |
| 07.01.2026 | 91,55 | 92,65 | 90,95 | 92,55 | 1,65% | 423.919,00 |
| 06.01.2026 | 92,05 | 92,20 | 89,35 | 91,05 | -1,73% | 163.224,00 |
| 05.01.2026 | 90,05 | 92,75 | 89,70 | 92,65 | 2,60% | 158.831,00 |
| 02.01.2026 | 92,45 | 93,40 | 89,75 | 90,30 | -2,69% | 136.338,00 |
| 30.12.2025 | 92,50 | 93,00 | 92,40 | 92,80 | 0,05% | 57.235,00 |
| 29.12.2025 | 92,90 | 93,80 | 92,60 | 92,75 | -0,05% | 107.320,00 |
| 23.12.2025 | 94,25 | 94,35 | 92,35 | 92,80 | -1,69% | 64.408,00 |
| 22.12.2025 | 93,80 | 94,40 | 93,35 | 94,40 | 0,75% | 102.690,00 |
| 19.12.2025 | 93,60 | 94,25 | 92,50 | 93,70 | -0,90% | 326.255,00 |
| 18.12.2025 | 91,60 | 94,60 | 91,60 | 94,55 | 3,05% | 254.473,00 |
| 17.12.2025 | 92,50 | 92,70 | 91,60 | 91,75 | -0,81% | 159.835,00 |
| 16.12.2025 | 92,55 | 93,50 | 92,00 | 92,50 | -0,64% | 196.231,00 |
| 15.12.2025 | 93,10 | 94,20 | 92,55 | 93,10 | 0,00% | 107.158,00 |
| 12.12.2025 | 92,90 | 94,20 | 92,20 | 93,10 | 0,87% | 119.426,00 |
| 11.12.2025 | 91,10 | 93,10 | 90,95 | 92,30 | 0,82% | 125.188,00 |
| 10.12.2025 | 91,60 | 92,00 | 90,70 | 91,55 | -0,22% | 85.883,00 |
| 09.12.2025 | 91,40 | 92,20 | 90,95 | 91,75 | 0,05% | 104.711,00 |
| 08.12.2025 | 93,40 | 93,40 | 91,25 | 91,70 | -1,56% | 106.431,00 |
| 05.12.2025 | 94,55 | 94,70 | 92,10 | 93,15 | -1,38% | 111.060,00 |
| 04.12.2025 | 94,25 | 95,35 | 94,05 | 94,45 | 0,75% | 136.638,00 |
| 03.12.2025 | 95,60 | 96,10 | 93,75 | 93,75 | -1,99% | 181.743,00 |
| 02.12.2025 | 94,80 | 96,00 | 94,30 | 95,65 | 0,58% | 165.275,00 |
| 01.12.2025 | 95,65 | 96,30 | 94,55 | 95,10 | -1,19% | 132.717,00 |
| 28.11.2025 | 94,65 | 96,80 | 94,20 | 96,25 | 1,69% | 195.980,00 |
| 27.11.2025 | 93,90 | 94,85 | 93,70 | 94,65 | 0,80% | 97.107,00 |
| 26.11.2025 | 94,10 | 94,70 | 92,75 | 93,90 | 0,16% | 171.901,00 |
| 25.11.2025 | 93,00 | 93,75 | 91,30 | 93,75 | 0,75% | 191.318,00 |
| 24.11.2025 | 92,10 | 93,85 | 91,35 | 93,05 | 3,73% | 431.373,00 |
| 21.11.2025 | 88,20 | 90,85 | 88,05 | 89,70 | 0,79% | 192.748,00 |
| 20.11.2025 | 89,65 | 90,05 | 88,85 | 89,00 | 0,74% | 129.223,00 |
| 19.11.2025 | 87,20 | 89,55 | 87,20 | 88,35 | 1,14% | 128.519,00 |
| 18.11.2025 | 88,00 | 88,80 | 87,35 | 87,35 | -2,02% | 175.754,00 |
| 17.11.2025 | 91,10 | 91,15 | 89,15 | 89,15 | -1,93% | 79.440,00 |
| 14.11.2025 | 92,25 | 92,75 | 90,00 | 90,90 | -2,10% | 119.294,00 |
| 13.11.2025 | 93,80 | 94,20 | 92,60 | 92,85 | -0,54% | 111.041,00 |
| 12.11.2025 | 93,35 | 93,95 | 92,70 | 93,35 | 0,21% | 194.519,00 |
| 11.11.2025 | 92,95 | 93,65 | 92,65 | 93,15 | 0,27% | 168.134,00 |
| 10.11.2025 | 95,05 | 95,65 | 92,90 | 92,90 | -0,59% | 131.701,00 |
| 07.11.2025 | 93,15 | 94,30 | 92,30 | 93,45 | 0,54% | 156.751,00 |
| 06.11.2025 | 98,70 | 98,85 | 92,95 | 92,95 | -6,63% | 281.512,00 |
| 05.11.2025 | 100,00 | 101,10 | 98,10 | 99,55 | 1,27% | 224.395,00 |
| 04.11.2025 | 103,90 | 104,60 | 94,20 | 98,30 | -1,70% | 455.366,00 |
| 03.11.2025 | 100,10 | 101,10 | 99,20 | 100,00 | 0,00% | 198.378,00 |
| 31.10.2025 | 101,30 | 101,40 | 100,00 | 100,00 | -1,38% | 154.724,00 |
| 30.10.2025 | 101,00 | 102,00 | 100,30 | 101,40 | 0,50% | 80.219,00 |
| 29.10.2025 | 102,10 | 103,50 | 100,90 | 100,90 | -1,46% | 125.999,00 |
| 28.10.2025 | 103,60 | 103,90 | 102,40 | 102,40 | -0,58% | 213.601,00 |
| 27.10.2025 | 105,00 | 105,10 | 102,20 | 103,00 | -1,72% | 192.639,00 |
| 24.10.2025 | 104,20 | 105,00 | 103,80 | 104,80 | 0,96% | 112.868,00 |
| 23.10.2025 | 103,60 | 103,90 | 101,70 | 103,80 | -0,67% | 232.245,00 |
| 22.10.2025 | 105,00 | 105,90 | 103,60 | 104,50 | -0,48% | 118.397,00 |
| 21.10.2025 | 105,40 | 105,90 | 104,90 | 105,00 | -0,28% | 183.065,00 |
| 20.10.2025 | 104,10 | 105,40 | 103,90 | 105,30 | 1,64% | 117.061,00 |