89,600€
0,84%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 90,50 | 90,60 | 89,10 | 89,25 | 0,45% | 60.520,00 |
| 11.09.2024 | 88,85 | 89,65 | 87,95 | 88,85 | 0,11% | 46.597,00 |
| 10.09.2024 | 88,25 | 89,60 | 87,90 | 88,75 | 1,20% | 44.130,00 |
| 09.09.2024 | 87,25 | 88,65 | 87,15 | 87,70 | 1,27% | 26.385,00 |
| 06.09.2024 | 87,40 | 88,85 | 86,60 | 86,60 | -1,03% | 65.430,00 |
| 05.09.2024 | 91,85 | 91,85 | 87,50 | 87,50 | -4,89% | 76.172,00 |
| 04.09.2024 | 91,35 | 92,45 | 90,50 | 92,00 | -1,45% | 80.399,00 |
| 03.09.2024 | 93,80 | 95,00 | 92,90 | 93,35 | -0,43% | 52.162,00 |
| 02.09.2024 | 94,30 | 94,30 | 92,95 | 93,75 | -0,53% | 25.196,00 |
| 30.08.2024 | 94,70 | 95,45 | 93,75 | 94,25 | -0,37% | 191.028,00 |
| 29.08.2024 | 91,65 | 94,65 | 91,65 | 94,60 | 3,39% | 64.803,00 |
| 28.08.2024 | 91,25 | 92,85 | 91,25 | 91,50 | 0,00% | 43.380,00 |
| 27.08.2024 | 89,70 | 91,50 | 89,55 | 91,50 | 2,12% | 60.029,00 |
| 26.08.2024 | 89,95 | 90,45 | 88,80 | 89,60 | -0,99% | 23.315,00 |
| 23.08.2024 | 91,10 | 91,75 | 90,05 | 90,50 | -1,09% | 37.733,00 |
| 22.08.2024 | 91,40 | 92,45 | 90,70 | 91,50 | 0,11% | 55.642,00 |
| 21.08.2024 | 90,35 | 91,55 | 89,85 | 91,40 | 1,33% | 53.986,00 |
| 20.08.2024 | 90,90 | 91,95 | 89,90 | 90,20 | -0,33% | 61.391,00 |
| 19.08.2024 | 88,75 | 90,50 | 88,70 | 90,50 | 1,80% | 39.691,00 |
| 16.08.2024 | 90,30 | 90,30 | 88,85 | 88,90 | -0,84% | 49.576,00 |
| 15.08.2024 | 89,25 | 90,10 | 88,15 | 89,65 | 0,67% | 31.611,00 |
| 14.08.2024 | 87,95 | 89,05 | 87,65 | 89,05 | 2,24% | 51.570,00 |
| 13.08.2024 | 87,50 | 87,80 | 86,30 | 87,10 | -0,34% | 41.866,00 |
| 12.08.2024 | 86,00 | 88,10 | 85,90 | 87,40 | 0,52% | 59.412,00 |
| 09.08.2024 | 86,95 | 87,60 | 86,00 | 86,95 | 0,12% | 33.486,00 |
| 08.08.2024 | 86,00 | 86,85 | 84,00 | 86,85 | 0,00% | 77.661,00 |
| 07.08.2024 | 86,00 | 87,70 | 86,00 | 86,85 | 1,11% | 66.684,00 |
| 06.08.2024 | 85,00 | 86,00 | 83,95 | 85,90 | 2,08% | 136.257,00 |
| 05.08.2024 | 81,35 | 84,55 | 80,10 | 84,15 | -0,71% | 105.049,00 |
| 02.08.2024 | 86,65 | 87,00 | 83,90 | 84,75 | -4,35% | 98.965,00 |
| 01.08.2024 | 87,95 | 89,05 | 87,10 | 88,60 | 0,28% | 92.226,00 |
| 31.07.2024 | 84,00 | 89,40 | 83,40 | 88,35 | 2,55% | 124.008,00 |
| 30.07.2024 | 86,20 | 87,65 | 85,80 | 86,15 | 0,47% | 58.619,00 |
| 29.07.2024 | 86,70 | 87,65 | 85,70 | 85,75 | -0,75% | 66.029,00 |
| 26.07.2024 | 85,90 | 86,75 | 85,10 | 86,40 | 0,41% | 63.254,00 |
| 25.07.2024 | 86,20 | 86,80 | 85,00 | 86,05 | -1,15% | 86.025,00 |
| 24.07.2024 | 90,15 | 91,20 | 86,90 | 87,05 | -4,29% | 100.110,00 |
| 23.07.2024 | 90,55 | 92,00 | 90,25 | 90,95 | 1,28% | 87.926,00 |
| 22.07.2024 | 90,35 | 90,35 | 89,00 | 89,80 | -0,17% | 77.860,00 |
| 19.07.2024 | 89,75 | 90,55 | 88,90 | 89,95 | 0,73% | 79.677,00 |
| 18.07.2024 | 90,55 | 91,30 | 89,30 | 89,30 | -1,49% | 93.254,00 |
| 17.07.2024 | 92,55 | 93,30 | 90,65 | 90,65 | -2,68% | 124.411,00 |
| 16.07.2024 | 92,90 | 93,65 | 92,55 | 93,15 | 0,22% | 44.565,00 |
| 15.07.2024 | 93,80 | 95,05 | 92,95 | 92,95 | -0,59% | 80.901,00 |
| 12.07.2024 | 92,70 | 93,50 | 92,00 | 93,50 | 0,54% | 81.341,00 |
| 11.07.2024 | 91,50 | 93,60 | 91,20 | 93,00 | 1,25% | 92.929,00 |
| 10.07.2024 | 91,10 | 92,65 | 90,35 | 91,85 | 0,93% | 86.497,00 |
| 09.07.2024 | 92,80 | 93,45 | 90,15 | 91,00 | -2,88% | 156.870,00 |
| 08.07.2024 | 92,60 | 94,90 | 92,60 | 93,70 | -1,47% | 94.785,00 |
| 05.07.2024 | 93,50 | 95,70 | 93,35 | 95,10 | 1,98% | 59.524,00 |
| 04.07.2024 | 93,95 | 94,05 | 92,50 | 93,25 | -0,37% | 40.635,00 |
| 03.07.2024 | 92,90 | 93,95 | 91,75 | 93,60 | 1,63% | 48.511,00 |
| 02.07.2024 | 93,00 | 93,00 | 89,80 | 92,10 | -0,27% | 72.728,00 |
| 01.07.2024 | 92,05 | 92,45 | 90,85 | 92,35 | 0,54% | 70.342,00 |
| 28.06.2024 | 93,35 | 93,35 | 91,85 | 91,85 | -1,34% | 85.559,00 |
| 27.06.2024 | 92,55 | 93,65 | 92,15 | 93,10 | 0,32% | 100.208,00 |
| 26.06.2024 | 92,40 | 93,95 | 92,20 | 92,80 | 1,37% | 91.559,00 |
| 25.06.2024 | 88,25 | 91,55 | 87,90 | 91,55 | 3,27% | 76.868,00 |
| 24.06.2024 | 90,90 | 90,90 | 87,80 | 88,65 | -2,15% | 71.520,00 |
| 21.06.2024 | 91,45 | 92,65 | 90,60 | 90,60 | -1,25% | 464.253,00 |
| 20.06.2024 | 91,10 | 92,30 | 90,80 | 91,75 | 0,66% | 55.621,00 |
| 19.06.2024 | 90,55 | 91,55 | 89,75 | 91,15 | 0,55% | 66.382,00 |
| 18.06.2024 | 90,25 | 92,00 | 89,95 | 90,65 | 1,12% | 100.701,00 |
| 17.06.2024 | 90,80 | 91,60 | 89,65 | 89,65 | -1,16% | 80.895,00 |
| 14.06.2024 | 92,25 | 92,80 | 90,20 | 90,70 | -1,57% | 66.137,00 |
| 13.06.2024 | 93,90 | 95,25 | 92,15 | 92,15 | -1,86% | 69.625,00 |
| 12.06.2024 | 93,70 | 94,15 | 91,80 | 93,90 | 0,75% | 73.407,00 |
| 11.06.2024 | 94,35 | 94,35 | 92,75 | 93,20 | -0,96% | 87.531,00 |
| 10.06.2024 | 93,45 | 94,95 | 93,45 | 94,10 | 0,16% | 75.727,00 |
| 07.06.2024 | 97,15 | 97,20 | 93,25 | 93,95 | -3,04% | 116.734,00 |
| 06.06.2024 | 91,70 | 98,20 | 91,60 | 96,90 | 6,19% | 218.287,00 |
| 05.06.2024 | 87,15 | 91,75 | 86,10 | 91,25 | 5,37% | 154.034,00 |
| 04.06.2024 | 87,25 | 88,05 | 86,15 | 86,60 | -1,09% | 97.282,00 |
| 03.06.2024 | 85,00 | 87,55 | 84,55 | 87,55 | 4,79% | 98.065,00 |
| 31.05.2024 | 84,30 | 84,65 | 82,80 | 83,55 | -1,94% | 304.946,00 |
| 30.05.2024 | 87,60 | 87,60 | 84,70 | 85,20 | -2,80% | 115.000,00 |
| 29.05.2024 | 88,40 | 89,20 | 86,60 | 87,65 | -0,96% | 93.593,00 |
| 28.05.2024 | 91,20 | 91,20 | 88,50 | 88,50 | -2,80% | 91.586,00 |
| 27.05.2024 | 91,50 | 91,70 | 90,75 | 91,05 | -0,82% | 21.533,00 |
| 24.05.2024 | 91,00 | 92,20 | 90,70 | 91,80 | -0,54% | 105.640,00 |
| 23.05.2024 | 92,00 | 93,20 | 91,10 | 92,30 | 0,71% | 99.652,00 |
| 22.05.2024 | 90,65 | 91,90 | 90,20 | 91,65 | 0,99% | 82.768,00 |
| 21.05.2024 | 88,80 | 90,80 | 88,60 | 90,75 | 2,20% | 122.748,00 |
| 20.05.2024 | 87,80 | 89,35 | 87,80 | 88,80 | 1,20% | 31.884,00 |
| 17.05.2024 | 86,75 | 88,25 | 86,05 | 87,75 | 0,29% | 71.379,00 |
| 16.05.2024 | 87,95 | 89,30 | 87,50 | 87,50 | 0,06% | 135.433,00 |
| 15.05.2024 | 85,20 | 87,80 | 85,20 | 87,45 | 2,82% | 97.367,00 |
| 14.05.2024 | 84,30 | 85,15 | 83,60 | 85,05 | 0,77% | 58.355,00 |
| 13.05.2024 | 85,30 | 85,40 | 83,90 | 84,40 | -1,11% | 62.251,00 |
| 10.05.2024 | 84,05 | 85,70 | 83,85 | 85,35 | 1,19% | 72.057,00 |
| 09.05.2024 | 84,90 | 85,20 | 84,00 | 84,35 | -0,82% | 33.230,00 |
| 08.05.2024 | 83,95 | 85,60 | 83,95 | 85,05 | 1,13% | 68.578,00 |
| 07.05.2024 | 84,05 | 84,70 | 83,40 | 84,10 | 0,90% | 75.183,00 |
| 06.05.2024 | 83,25 | 83,75 | 82,30 | 83,35 | 0,12% | 41.224,00 |
| 03.05.2024 | 80,10 | 83,25 | 79,80 | 83,25 | 4,06% | 97.186,00 |
| 02.05.2024 | 82,90 | 82,90 | 79,55 | 80,00 | -4,25% | 143.085,00 |
| 30.04.2024 | 83,05 | 85,60 | 81,80 | 83,55 | 1,33% | 167.368,00 |
| 29.04.2024 | 82,90 | 82,90 | 82,00 | 82,45 | -0,42% | 135.493,00 |
| 26.04.2024 | 82,10 | 83,20 | 81,90 | 82,80 | 1,91% | 82.575,00 |
| 25.04.2024 | 81,55 | 82,65 | 80,65 | 81,25 | -1,81% | 90.987,00 |