76,900€
3,99%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 76,33 | 77,70 | 74,55 | 76,90 | 3,99% | - |
| 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 |
| 17.10.2025 | 103,50 | 104,00 | 102,00 | 103,60 | -1,52% | 184.175,00 |
| 16.10.2025 | 105,10 | 106,40 | 104,60 | 105,20 | -0,75% | 163.462,00 |
| 15.10.2025 | 106,00 | 106,70 | 105,00 | 106,00 | 0,09% | 162.470,00 |
| 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 |