91,660€
-1,44%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 93,04 | 93,04 | 90,88 | 91,72 | -1,38% | 75.156,00 |
27.03.2024 | 92,36 | 93,22 | 91,62 | 93,00 | 0,89% | 132.850,00 |
26.03.2024 | 90,48 | 92,46 | 90,24 | 92,18 | 2,01% | 125.055,00 |
25.03.2024 | 90,06 | 90,86 | 89,16 | 90,36 | 0,47% | 125.809,00 |
22.03.2024 | 86,54 | 90,80 | 85,88 | 89,94 | 3,45% | 191.253,00 |
21.03.2024 | 85,50 | 87,94 | 82,00 | 86,94 | -0,59% | 293.441,00 |
20.03.2024 | 86,94 | 87,50 | 85,80 | 87,46 | 1,30% | 140.549,00 |
19.03.2024 | 85,48 | 86,34 | 84,50 | 86,34 | 0,79% | 84.079,00 |
18.03.2024 | 84,56 | 86,14 | 84,26 | 85,66 | 2,51% | 109.952,00 |
15.03.2024 | 86,04 | 87,06 | 83,24 | 83,56 | -3,04% | 502.463,00 |
14.03.2024 | 87,36 | 87,58 | 84,86 | 86,18 | -1,06% | 123.526,00 |
13.03.2024 | 88,16 | 88,72 | 87,02 | 87,10 | -1,02% | 133.264,00 |
12.03.2024 | 86,86 | 88,10 | 86,24 | 88,00 | 1,57% | 79.705,00 |
11.03.2024 | 85,72 | 87,28 | 84,04 | 86,64 | -1,28% | 87.778,00 |
08.03.2024 | 88,00 | 88,16 | 87,12 | 87,76 | -0,27% | 73.887,00 |
07.03.2024 | 87,62 | 88,10 | 86,50 | 88,00 | 0,41% | 116.548,00 |
06.03.2024 | 86,50 | 87,80 | 85,28 | 87,64 | 1,53% | 113.662,00 |
05.03.2024 | 88,50 | 88,74 | 85,46 | 86,32 | -2,88% | 104.396,00 |
04.03.2024 | 88,28 | 89,00 | 88,12 | 88,88 | 0,95% | 68.736,00 |
01.03.2024 | 88,90 | 89,70 | 86,32 | 88,04 | -0,16% | 56.886,00 |
29.02.2024 | 87,02 | 89,04 | 87,02 | 88,18 | 1,29% | 210.233,00 |
28.02.2024 | 86,70 | 87,06 | 85,32 | 87,06 | 0,55% | 95.563,00 |
27.02.2024 | 86,60 | 87,14 | 85,52 | 86,58 | 0,12% | 84.682,00 |
26.02.2024 | 87,42 | 88,80 | 86,48 | 86,48 | -1,05% | 98.748,00 |
23.02.2024 | 87,70 | 88,24 | 87,14 | 87,40 | -0,93% | 54.070,00 |
22.02.2024 | 86,70 | 89,04 | 86,22 | 88,22 | 3,93% | 103.564,00 |
21.02.2024 | 84,94 | 85,26 | 84,20 | 84,88 | 0,19% | 64.920,00 |
20.02.2024 | 85,62 | 86,02 | 83,82 | 84,72 | -1,47% | 48.504,00 |
19.02.2024 | 85,54 | 86,28 | 84,12 | 85,98 | -0,44% | 59.128,00 |
16.02.2024 | 86,06 | 86,70 | 85,42 | 86,36 | 1,39% | 85.487,00 |
15.02.2024 | 87,76 | 87,96 | 84,34 | 85,18 | -2,09% | 108.098,00 |
14.02.2024 | 86,70 | 87,36 | 86,18 | 87,00 | 0,25% | 83.115,00 |
13.02.2024 | 87,80 | 88,00 | 84,88 | 86,78 | -2,12% | 135.201,00 |
12.02.2024 | 90,72 | 90,98 | 87,64 | 88,66 | -1,69% | 68.016,00 |
09.02.2024 | 89,60 | 90,56 | 88,30 | 90,18 | -0,33% | 191.157,00 |
08.02.2024 | 86,10 | 90,80 | 86,10 | 90,48 | 7,00% | 192.989,00 |
07.02.2024 | 84,68 | 85,30 | 84,26 | 84,56 | -0,35% | 162.186,00 |
06.02.2024 | 85,16 | 85,44 | 83,92 | 84,86 | 0,17% | 63.175,00 |
05.02.2024 | 85,06 | 86,12 | 84,50 | 84,72 | 1,10% | 108.419,00 |
02.02.2024 | 86,84 | 87,14 | 83,50 | 83,80 | -2,58% | 106.889,00 |
01.02.2024 | 86,48 | 86,58 | 85,22 | 86,02 | 0,00% | 94.731,00 |
31.01.2024 | 85,24 | 86,64 | 84,82 | 86,02 | -1,01% | 129.070,00 |
30.01.2024 | 84,90 | 87,08 | 84,24 | 86,90 | 2,77% | 110.069,00 |
29.01.2024 | 83,32 | 85,24 | 82,28 | 84,56 | 1,08% | 96.259,00 |
26.01.2024 | 85,18 | 85,20 | 83,48 | 83,66 | -3,31% | 118.354,00 |
25.01.2024 | 86,24 | 87,34 | 85,28 | 86,52 | 0,16% | 114.360,00 |
24.01.2024 | 85,50 | 87,06 | 85,12 | 86,38 | 1,46% | 95.457,00 |
23.01.2024 | 85,26 | 86,02 | 84,00 | 85,14 | -1,09% | 190.634,00 |
22.01.2024 | 81,50 | 86,24 | 81,50 | 86,08 | 6,88% | 269.035,00 |
19.01.2024 | 79,96 | 80,76 | 78,94 | 80,54 | 1,28% | 133.759,00 |
18.01.2024 | 77,98 | 80,06 | 77,94 | 79,52 | 2,90% | 187.239,00 |
17.01.2024 | 76,36 | 77,28 | 76,20 | 77,28 | 0,52% | 97.287,00 |
16.01.2024 | 75,98 | 76,90 | 75,50 | 76,88 | 0,50% | 89.358,00 |
15.01.2024 | 77,96 | 78,06 | 76,00 | 76,50 | -2,25% | 109.849,00 |
12.01.2024 | 76,18 | 78,46 | 76,16 | 78,26 | 3,22% | 165.279,00 |
11.01.2024 | 76,12 | 76,76 | 75,72 | 75,82 | 0,26% | 86.066,00 |
10.01.2024 | 75,60 | 75,70 | 74,80 | 75,62 | 1,04% | 133.270,00 |
09.01.2024 | 75,12 | 75,36 | 74,22 | 74,84 | 0,03% | 79.431,00 |
08.01.2024 | 73,94 | 75,02 | 73,10 | 74,82 | 1,49% | 66.418,00 |
05.01.2024 | 73,54 | 74,24 | 73,00 | 73,72 | -0,46% | 123.422,00 |
04.01.2024 | 75,06 | 75,32 | 72,82 | 74,06 | -1,75% | 147.352,00 |
03.01.2024 | 76,02 | 76,70 | 75,16 | 75,38 | -1,05% | 121.623,00 |
02.01.2024 | 78,82 | 78,94 | 76,04 | 76,18 | -2,93% | 95.580,00 |
29.12.2023 | 78,22 | 78,54 | 78,22 | 78,48 | 0,33% | 34.647,00 |
28.12.2023 | 78,04 | 78,60 | 77,66 | 78,22 | 0,20% | 53.899,00 |
27.12.2023 | 77,74 | 78,26 | 77,42 | 78,06 | 0,67% | 67.984,00 |
22.12.2023 | 78,28 | 78,56 | 76,84 | 77,54 | -1,52% | 107.166,00 |
21.12.2023 | 78,76 | 79,20 | 78,12 | 78,74 | -0,48% | 162.101,00 |
20.12.2023 | 79,70 | 80,02 | 78,44 | 79,12 | -1,20% | 166.445,00 |
19.12.2023 | 80,00 | 81,04 | 79,80 | 80,08 | 1,03% | 92.065,00 |
18.12.2023 | 78,98 | 79,62 | 78,64 | 79,26 | 0,10% | 94.570,00 |
15.12.2023 | 78,24 | 79,58 | 77,24 | 79,18 | 1,54% | 296.412,00 |
14.12.2023 | 80,70 | 81,96 | 77,92 | 77,98 | -3,08% | 234.910,00 |
13.12.2023 | 79,80 | 81,80 | 79,76 | 80,46 | 0,83% | 161.957,00 |
12.12.2023 | 78,62 | 79,92 | 78,56 | 79,80 | 2,23% | 117.243,00 |
11.12.2023 | 78,46 | 78,98 | 77,38 | 78,06 | -0,76% | 110.456,00 |
08.12.2023 | 76,20 | 78,66 | 75,60 | 78,66 | 2,02% | 166.490,00 |
07.12.2023 | 76,46 | 77,42 | 75,86 | 77,10 | 0,29% | 132.321,00 |
06.12.2023 | 77,62 | 78,16 | 76,60 | 76,88 | 0,29% | 198.448,00 |
05.12.2023 | 78,28 | 78,38 | 76,54 | 76,66 | -2,17% | 257.026,00 |
04.12.2023 | 79,14 | 79,68 | 78,20 | 78,36 | -1,06% | 103.368,00 |
01.12.2023 | 80,46 | 80,46 | 78,80 | 79,20 | -1,05% | 159.805,00 |
30.11.2023 | 81,14 | 81,42 | 79,42 | 80,04 | -1,23% | 246.754,00 |
29.11.2023 | 80,20 | 81,30 | 80,04 | 81,04 | 1,78% | 137.352,00 |
28.11.2023 | 79,28 | 79,88 | 78,90 | 79,62 | 0,56% | 102.105,00 |
27.11.2023 | 79,80 | 80,86 | 79,16 | 79,18 | -0,90% | 147.821,00 |
24.11.2023 | 80,96 | 81,54 | 79,28 | 79,90 | -1,70% | 70.305,00 |
23.11.2023 | 81,40 | 81,48 | 80,68 | 81,28 | -0,02% | 40.872,00 |
22.11.2023 | 80,00 | 81,84 | 79,06 | 81,30 | 1,52% | 111.406,00 |
21.11.2023 | 80,36 | 82,22 | 79,74 | 80,08 | -0,02% | 88.735,00 |
20.11.2023 | 79,26 | 80,14 | 78,92 | 80,10 | 0,91% | 123.951,00 |
17.11.2023 | 78,58 | 80,88 | 78,58 | 79,38 | 1,30% | 137.016,00 |
16.11.2023 | 78,20 | 78,94 | 78,00 | 78,36 | 0,13% | 103.119,00 |
15.11.2023 | 76,50 | 78,80 | 75,40 | 78,26 | 2,43% | 139.738,00 |
14.11.2023 | 74,06 | 76,74 | 73,84 | 76,40 | 3,22% | 118.185,00 |
13.11.2023 | 73,66 | 74,20 | 73,18 | 74,02 | 1,06% | 64.452,00 |
10.11.2023 | 73,78 | 73,78 | 73,00 | 73,24 | -1,61% | 181.913,00 |
09.11.2023 | 72,44 | 74,44 | 72,20 | 74,44 | 2,85% | 121.179,00 |
08.11.2023 | 72,26 | 72,60 | 70,88 | 72,38 | 1,91% | 100.502,00 |
07.11.2023 | 70,02 | 71,36 | 68,76 | 71,02 | 1,20% | 100.167,00 |