59,450€
1,19%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,25 | 60,15 | 58,25 | 59,25 | 0,85% | - |
| 14.05.2026 | 58,55 | 58,75 | 57,35 | 58,75 | 1,21% | 195.424,00 |
| 13.05.2026 | 59,50 | 59,50 | 57,60 | 58,05 | -3,89% | 330.878,00 |
| 12.05.2026 | 61,30 | 61,30 | 58,95 | 60,40 | -2,74% | 203.261,00 |
| 11.05.2026 | 61,80 | 62,45 | 60,85 | 62,10 | 0,65% | 303.450,00 |
| 08.05.2026 | 63,85 | 64,05 | 61,70 | 61,70 | -4,34% | 186.542,00 |
| 07.05.2026 | 64,30 | 64,90 | 62,90 | 64,50 | 1,18% | 233.438,00 |
| 06.05.2026 | 65,15 | 67,20 | 63,05 | 63,75 | -0,39% | 266.491,00 |
| 05.05.2026 | 64,50 | 64,90 | 62,40 | 64,00 | -0,93% | 288.993,00 |
| 04.05.2026 | 62,45 | 64,60 | 61,45 | 64,60 | 4,53% | 325.092,00 |
| 30.04.2026 | 61,45 | 63,70 | 60,25 | 61,80 | -1,59% | 298.035,00 |
| 29.04.2026 | 62,15 | 62,80 | 61,20 | 62,80 | 0,80% | 227.995,00 |
| 28.04.2026 | 63,60 | 63,80 | 61,60 | 62,30 | -2,81% | 191.558,00 |
| 27.04.2026 | 64,00 | 64,30 | 63,30 | 64,10 | 0,87% | 127.623,00 |
| 24.04.2026 | 64,95 | 65,65 | 63,15 | 63,55 | -1,55% | 177.461,00 |
| 23.04.2026 | 65,85 | 66,40 | 64,40 | 64,55 | -3,58% | 184.561,00 |
| 22.04.2026 | 68,30 | 68,30 | 65,55 | 66,95 | -1,33% | 238.143,00 |
| 21.04.2026 | 67,10 | 69,20 | 66,65 | 67,85 | 2,03% | 345.487,00 |
| 20.04.2026 | 68,35 | 68,75 | 66,10 | 66,50 | -3,97% | 272.499,00 |
| 17.04.2026 | 63,25 | 69,50 | 63,10 | 69,25 | 9,83% | 498.887,00 |
| 16.04.2026 | 60,00 | 63,80 | 59,95 | 63,05 | 5,88% | 447.633,00 |
| 15.04.2026 | 58,00 | 59,95 | 58,00 | 59,55 | 3,39% | 321.236,00 |
| 14.04.2026 | 60,20 | 61,20 | 56,85 | 57,60 | -3,36% | 384.263,00 |
| 13.04.2026 | 58,00 | 59,75 | 55,00 | 59,60 | -2,77% | 449.327,00 |
| 10.04.2026 | 61,60 | 63,65 | 61,05 | 61,30 | -0,41% | 171.388,00 |
| 09.04.2026 | 64,45 | 64,55 | 61,45 | 61,55 | -5,67% | 239.839,00 |
| 08.04.2026 | 66,50 | 67,40 | 65,00 | 65,25 | 3,65% | 179.913,00 |
| 07.04.2026 | 65,00 | 65,60 | 62,95 | 62,95 | -2,85% | 138.816,00 |
| 02.04.2026 | 62,45 | 64,85 | 61,70 | 64,80 | 1,97% | 208.315,00 |
| 01.04.2026 | 65,55 | 66,10 | 62,70 | 63,55 | -0,24% | 189.293,00 |
| 31.03.2026 | 62,80 | 63,75 | 62,45 | 63,70 | 1,59% | 209.169,00 |
| 30.03.2026 | 61,80 | 62,70 | 60,75 | 62,70 | 1,29% | 229.629,00 |
| 27.03.2026 | 63,35 | 64,05 | 61,45 | 61,90 | -2,13% | 188.139,00 |
| 26.03.2026 | 64,60 | 65,00 | 62,40 | 63,25 | -2,77% | 196.281,00 |
| 25.03.2026 | 66,75 | 67,50 | 65,05 | 65,05 | -1,06% | 217.824,00 |
| 24.03.2026 | 67,50 | 67,95 | 65,60 | 65,75 | -4,22% | 174.489,00 |
| 23.03.2026 | 68,15 | 71,15 | 66,70 | 68,65 | -0,94% | 205.571,00 |
| 20.03.2026 | 70,95 | 73,10 | 68,45 | 69,30 | -1,63% | 483.779,00 |
| 19.03.2026 | 68,45 | 71,10 | 67,65 | 70,45 | 3,68% | 276.155,00 |
| 18.03.2026 | 70,15 | 70,70 | 67,95 | 67,95 | -2,23% | 218.064,00 |
| 17.03.2026 | 69,60 | 69,90 | 68,35 | 69,50 | -0,14% | 157.271,00 |
| 16.03.2026 | 69,80 | 69,80 | 68,15 | 69,60 | 0,07% | 122.029,00 |
| 13.03.2026 | 68,30 | 70,50 | 68,25 | 69,55 | 1,16% | 185.247,00 |
| 12.03.2026 | 66,60 | 70,20 | 66,55 | 68,75 | 2,31% | 216.627,00 |
| 11.03.2026 | 67,80 | 68,60 | 66,65 | 67,20 | -1,18% | 198.882,00 |
| 10.03.2026 | 70,65 | 71,05 | 67,90 | 68,00 | -1,52% | 256.189,00 |
| 09.03.2026 | 67,20 | 69,45 | 66,80 | 69,05 | -0,22% | 219.167,00 |
| 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 |