116,650€
-0,72%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 117,40 | 118,30 | 115,80 | 117,40 | -0,09% | 155.853,00 |
| 20.02.2025 | 121,40 | 121,90 | 117,50 | 117,50 | -3,05% | 217.847,00 |
| 19.02.2025 | 125,00 | 125,00 | 121,00 | 121,20 | -1,94% | 151.862,00 |
| 18.02.2025 | 123,60 | 125,50 | 122,30 | 123,60 | -0,16% | 139.124,00 |
| 17.02.2025 | 122,90 | 124,60 | 122,00 | 123,80 | 0,90% | 104.183,00 |
| 14.02.2025 | 122,80 | 123,90 | 122,20 | 122,70 | -0,49% | 129.264,00 |
| 13.02.2025 | 121,90 | 123,70 | 121,70 | 123,30 | 1,15% | 136.050,00 |
| 12.02.2025 | 122,30 | 122,90 | 120,80 | 121,90 | -0,41% | 105.015,00 |
| 11.02.2025 | 121,00 | 122,40 | 121,00 | 122,40 | 1,07% | 94.310,00 |
| 10.02.2025 | 120,00 | 121,30 | 118,80 | 121,10 | 0,92% | 94.227,00 |
| 07.02.2025 | 120,10 | 121,10 | 119,40 | 120,00 | 0,00% | 88.369,00 |
| 06.02.2025 | 119,90 | 120,20 | 118,60 | 120,00 | 0,59% | 86.603,00 |
| 05.02.2025 | 116,80 | 119,30 | 116,50 | 119,30 | 1,53% | 70.698,00 |
| 04.02.2025 | 116,20 | 117,70 | 115,70 | 117,50 | 1,12% | 44.800,00 |
| 03.02.2025 | 113,70 | 116,20 | 113,20 | 116,20 | 0,26% | 93.285,00 |
| 31.01.2025 | 116,70 | 117,40 | 115,90 | 115,90 | -0,69% | 95.665,00 |
| 30.01.2025 | 115,90 | 117,50 | 114,80 | 116,70 | 0,95% | 96.543,00 |
| 29.01.2025 | 116,00 | 117,00 | 115,10 | 115,60 | 0,17% | 88.283,00 |
| 28.01.2025 | 114,10 | 115,80 | 113,00 | 115,40 | 1,50% | 84.267,00 |
| 27.01.2025 | 113,00 | 114,40 | 111,20 | 113,70 | 0,26% | 103.277,00 |
| 24.01.2025 | 113,00 | 113,70 | 112,20 | 113,40 | 0,98% | 79.196,00 |
| 23.01.2025 | 111,60 | 112,80 | 110,70 | 112,30 | -0,62% | 98.947,00 |
| 22.01.2025 | 110,10 | 113,90 | 110,10 | 113,00 | 3,57% | 131.185,00 |
| 21.01.2025 | 109,30 | 111,70 | 108,40 | 109,10 | 0,55% | 158.338,00 |
| 20.01.2025 | 98,15 | 108,60 | 98,15 | 108,50 | 10,38% | 292.857,00 |
| 17.01.2025 | 98,25 | 98,30 | 97,25 | 98,30 | -0,10% | 55.419,00 |
| 16.01.2025 | 98,85 | 99,20 | 96,90 | 98,40 | 0,25% | 87.825,00 |
| 15.01.2025 | 95,55 | 99,35 | 95,30 | 98,15 | 4,47% | 127.401,00 |
| 14.01.2025 | 95,20 | 95,35 | 93,35 | 93,95 | -0,69% | 90.687,00 |
| 13.01.2025 | 97,50 | 97,70 | 94,50 | 94,60 | -3,37% | 88.710,00 |
| 10.01.2025 | 96,55 | 99,35 | 96,55 | 97,90 | 1,61% | 104.855,00 |
| 09.01.2025 | 95,95 | 96,60 | 95,40 | 96,35 | 0,21% | 67.772,00 |
| 08.01.2025 | 95,55 | 96,65 | 95,45 | 96,15 | 0,63% | 92.327,00 |
| 07.01.2025 | 96,35 | 96,90 | 94,45 | 95,55 | -0,57% | 86.928,00 |
| 06.01.2025 | 93,80 | 96,60 | 93,80 | 96,10 | 2,51% | 96.722,00 |
| 03.01.2025 | 94,65 | 94,65 | 93,60 | 93,75 | -0,90% | 67.574,00 |
| 02.01.2025 | 93,55 | 94,85 | 93,15 | 94,60 | 1,07% | 74.587,00 |
| 30.12.2024 | 94,35 | 94,40 | 93,45 | 93,60 | -1,06% | 55.966,00 |
| 27.12.2024 | 94,50 | 95,15 | 93,90 | 94,60 | -0,16% | 95.959,00 |
| 23.12.2024 | 92,00 | 94,75 | 91,95 | 94,75 | 1,61% | 96.799,00 |
| 20.12.2024 | 91,65 | 93,70 | 90,55 | 93,25 | 1,08% | 305.170,00 |
| 19.12.2024 | 91,60 | 92,55 | 91,20 | 92,25 | -0,05% | 113.085,00 |
| 18.12.2024 | 91,90 | 92,35 | 91,70 | 92,30 | 0,44% | 74.925,00 |
| 17.12.2024 | 92,70 | 92,75 | 91,70 | 91,90 | -1,02% | 147.458,00 |
| 16.12.2024 | 93,40 | 94,00 | 92,50 | 92,85 | -1,01% | 138.654,00 |
| 13.12.2024 | 95,25 | 95,70 | 93,40 | 93,80 | -1,73% | 113.151,00 |
| 12.12.2024 | 96,40 | 96,40 | 94,10 | 95,45 | -3,44% | 143.503,00 |
| 11.12.2024 | 97,85 | 99,10 | 97,65 | 98,85 | 0,61% | 69.625,00 |
| 10.12.2024 | 99,35 | 99,45 | 98,10 | 98,25 | -1,65% | 90.727,00 |
| 09.12.2024 | 100,80 | 100,90 | 98,50 | 99,90 | -1,58% | 76.175,00 |
| 06.12.2024 | 100,90 | 101,50 | 98,65 | 101,50 | 0,50% | 77.290,00 |
| 05.12.2024 | 102,30 | 102,90 | 99,95 | 101,00 | -1,46% | 116.330,00 |
| 04.12.2024 | 99,45 | 102,50 | 99,10 | 102,50 | 3,59% | 75.511,00 |
| 03.12.2024 | 98,80 | 99,30 | 97,75 | 98,95 | 0,35% | 62.372,00 |
| 02.12.2024 | 98,25 | 98,60 | 97,00 | 98,60 | 0,41% | 88.439,00 |
| 29.11.2024 | 96,50 | 98,40 | 95,95 | 98,20 | 1,50% | 93.688,00 |
| 28.11.2024 | 97,40 | 97,65 | 96,55 | 96,75 | -0,26% | 44.703,00 |
| 27.11.2024 | 98,25 | 98,30 | 95,70 | 97,00 | -1,52% | 116.389,00 |
| 26.11.2024 | 98,55 | 100,20 | 98,20 | 98,50 | -0,35% | 98.831,00 |
| 25.11.2024 | 100,40 | 101,10 | 98,30 | 98,85 | -1,05% | 242.299,00 |
| 22.11.2024 | 99,55 | 100,70 | 99,25 | 99,90 | 0,91% | 69.339,00 |
| 21.11.2024 | 100,40 | 100,50 | 97,55 | 99,00 | -0,85% | 64.851,00 |
| 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 | 1,49% | 102.597,00 |
| 15.10.2024 | 100,90 | 102,50 | 99,45 | 100,40 | -0,10% | 122.835,00 |
| 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 |