103,500€
-3,54%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 105,45 | 106,55 | 102,95 | 103,50 | -3,54% | - |
| 02.04.2025 | 106,60 | 107,30 | 106,60 | 107,30 | -0,92% | - |
| 01.04.2025 | 106,70 | 108,30 | 106,70 | 108,30 | 1,69% | 150,00 |
| 31.03.2025 | 108,70 | 109,40 | 106,50 | 106,50 | -3,18% | 42,00 |
| 28.03.2025 | 109,70 | 110,10 | 109,30 | 110,00 | 0,00% | 173,00 |
| 27.03.2025 | 111,70 | 111,70 | 110,00 | 110,00 | -4,51% | 88,00 |
| 26.03.2025 | 115,70 | 115,70 | 115,20 | 115,20 | -0,86% | - |
| 25.03.2025 | 112,90 | 116,20 | 112,90 | 116,20 | 2,47% | 29,00 |
| 24.03.2025 | 111,30 | 114,90 | 111,30 | 113,40 | -1,99% | 1,00 |
| 21.03.2025 | 113,40 | 115,70 | 113,40 | 115,70 | 1,40% | - |
| 20.03.2025 | 117,30 | 118,00 | 113,70 | 114,10 | -0,78% | 930,00 |
| 19.03.2025 | 114,20 | 115,60 | 113,90 | 115,00 | 0,00% | 25,00 |
| 18.03.2025 | 114,70 | 117,00 | 114,70 | 115,00 | 0,17% | 80,00 |
| 17.03.2025 | 114,50 | 115,70 | 114,50 | 114,80 | -1,12% | 10,00 |
| 14.03.2025 | 110,50 | 116,10 | 110,50 | 116,10 | 5,45% | 16,00 |
| 13.03.2025 | 110,60 | 110,60 | 110,10 | 110,10 | -0,81% | 35,00 |
| 12.03.2025 | 109,30 | 111,00 | 109,30 | 111,00 | 0,00% | 25,00 |
| 11.03.2025 | 110,10 | 111,00 | 110,10 | 111,00 | 1,83% | 5,00 |
| 10.03.2025 | 113,00 | 113,70 | 109,00 | 109,00 | -4,64% | 210,00 |
| 07.03.2025 | 115,70 | 115,70 | 114,30 | 114,30 | -2,31% | 25,00 |
| 06.03.2025 | 117,00 | 117,00 | 115,40 | 117,00 | 1,74% | 909,00 |
| 05.03.2025 | 110,60 | 115,00 | 110,60 | 115,00 | 5,31% | 45,00 |
| 04.03.2025 | 112,20 | 112,80 | 108,50 | 109,20 | -4,55% | 200,00 |
| 03.03.2025 | 111,80 | 114,40 | 111,80 | 114,40 | 2,14% | - |
| 28.02.2025 | 111,80 | 113,10 | 111,80 | 112,00 | -3,45% | 50,00 |
| 27.02.2025 | 116,80 | 116,80 | 116,00 | 116,00 | -1,02% | 10,00 |
| 26.02.2025 | 117,10 | 117,20 | 117,10 | 117,20 | 0,26% | - |
| 25.02.2025 | 115,00 | 116,90 | 115,00 | 116,90 | 0,00% | 20,00 |
| 24.02.2025 | 117,60 | 117,90 | 116,90 | 116,90 | -0,93% | 32,00 |
| 21.02.2025 | 117,10 | 118,00 | 117,10 | 118,00 | 0,43% | 30,00 |
| 20.02.2025 | 120,80 | 121,30 | 117,50 | 117,50 | -2,08% | 94,00 |
| 19.02.2025 | 122,90 | 124,20 | 119,00 | 120,00 | -2,68% | 314,00 |
| 18.02.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 0,24% | - |
| 17.02.2025 | 121,80 | 123,00 | 121,80 | 123,00 | 0,16% | 34,00 |
| 14.02.2025 | 122,30 | 123,90 | 122,30 | 122,80 | -0,24% | 127,00 |
| 13.02.2025 | 122,20 | 123,10 | 122,10 | 123,10 | 1,15% | 40,00 |
| 12.02.2025 | 121,90 | 122,10 | 121,70 | 121,70 | -0,16% | 67,00 |
| 11.02.2025 | 120,60 | 122,10 | 120,60 | 121,90 | 1,50% | 60,00 |
| 10.02.2025 | 119,60 | 120,10 | 119,60 | 120,10 | -0,66% | 164,00 |
| 07.02.2025 | 119,30 | 120,90 | 119,30 | 120,90 | 1,09% | 34,00 |
| 06.02.2025 | 119,00 | 119,90 | 119,00 | 119,60 | 1,36% | 174,00 |
| 05.02.2025 | 116,70 | 118,00 | 116,70 | 118,00 | 0,43% | 13,00 |
| 04.02.2025 | 115,60 | 117,50 | 115,60 | 117,50 | 1,73% | 86,00 |
| 03.02.2025 | 112,40 | 115,70 | 112,40 | 115,50 | -0,86% | 452,00 |
| 31.01.2025 | 116,40 | 117,30 | 116,40 | 116,50 | 1,13% | 64,00 |
| 30.01.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,95% | - |
| 29.01.2025 | 115,60 | 116,30 | 115,60 | 116,30 | 0,52% | - |
| 28.01.2025 | 113,60 | 115,70 | 113,60 | 115,70 | 3,58% | 10,00 |
| 27.01.2025 | 112,80 | 113,50 | 111,70 | 111,70 | -0,45% | 522,00 |
| 24.01.2025 | 111,80 | 112,20 | 111,80 | 112,20 | 0,27% | 109,00 |
| 23.01.2025 | 111,00 | 112,10 | 111,00 | 111,90 | -0,27% | 9,00 |
| 22.01.2025 | 108,90 | 113,00 | 108,90 | 112,20 | 2,47% | 282,00 |
| 21.01.2025 | 107,30 | 109,50 | 107,30 | 109,50 | 2,34% | 239,00 |
| 20.01.2025 | 99,15 | 108,60 | 98,85 | 107,00 | 9,63% | 2.211,00 |
| 17.01.2025 | 97,85 | 97,85 | 97,60 | 97,60 | -1,16% | 40,00 |
| 16.01.2025 | 97,90 | 98,75 | 97,90 | 98,75 | 0,87% | 10,00 |
| 15.01.2025 | 94,50 | 97,90 | 94,50 | 97,90 | 3,98% | 180,00 |
| 14.01.2025 | 94,70 | 94,70 | 94,15 | 94,15 | -1,31% | - |
| 13.01.2025 | 97,40 | 97,40 | 95,40 | 95,40 | -2,70% | - |
| 10.01.2025 | 95,75 | 99,25 | 95,75 | 98,05 | 2,67% | 59,00 |
| 09.01.2025 | 95,50 | 95,50 | 95,50 | 95,50 | -0,10% | - |
| 08.01.2025 | 94,70 | 96,15 | 94,70 | 95,60 | -0,78% | 25,00 |
| 07.01.2025 | 95,40 | 96,40 | 95,40 | 96,35 | -0,05% | 1,00 |
| 06.01.2025 | 93,70 | 96,40 | 93,70 | 96,40 | 2,23% | 183,00 |
| 03.01.2025 | 93,70 | 94,30 | 93,70 | 94,30 | 1,13% | - |
| 02.01.2025 | 93,25 | 93,25 | 93,25 | 93,25 | -0,43% | - |
| 30.12.2024 | 94,75 | 94,75 | 93,65 | 93,65 | -0,90% | 22,00 |
| 27.12.2024 | 94,40 | 94,50 | 94,40 | 94,50 | 0,64% | 81,00 |
| 23.12.2024 | 93,60 | 93,90 | 92,65 | 93,90 | 0,27% | 90,00 |
| 20.12.2024 | 92,30 | 93,65 | 92,30 | 93,65 | 1,68% | 1.151,00 |
| 19.12.2024 | 92,20 | 92,20 | 91,40 | 92,10 | 1,21% | 10,00 |
| 18.12.2024 | 92,15 | 92,15 | 91,00 | 91,00 | -1,30% | 251,00 |
| 17.12.2024 | 92,15 | 92,50 | 92,15 | 92,20 | -1,44% | 70,00 |
| 16.12.2024 | 93,90 | 93,90 | 93,55 | 93,55 | 0,16% | 72,00 |
| 13.12.2024 | 94,90 | 95,45 | 93,40 | 93,40 | -1,27% | 35,00 |
| 12.12.2024 | 96,00 | 96,00 | 94,60 | 94,60 | -3,81% | 469,00 |
| 11.12.2024 | 98,20 | 98,35 | 98,20 | 98,35 | -0,76% | - |
| 10.12.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,50% | - |
| 09.12.2024 | 101,40 | 101,40 | 99,25 | 99,60 | -0,15% | 51,00 |
| 06.12.2024 | 99,75 | 99,75 | 99,75 | 99,75 | -2,30% | - |
| 05.12.2024 | 103,00 | 103,00 | 102,10 | 102,10 | -0,29% | 300,00 |
| 04.12.2024 | 98,50 | 102,40 | 98,50 | 102,40 | 3,59% | 242,00 |
| 03.12.2024 | 98,40 | 98,85 | 98,40 | 98,85 | 0,97% | - |
| 02.12.2024 | 97,90 | 97,90 | 97,90 | 97,90 | 1,87% | - |
| 29.11.2024 | 96,15 | 96,15 | 96,05 | 96,10 | -0,72% | - |
| 28.11.2024 | 96,80 | 96,80 | 96,80 | 96,80 | -0,10% | - |
| 27.11.2024 | 96,90 | 97,85 | 96,10 | 96,90 | -2,17% | 45,00 |
| 26.11.2024 | 97,70 | 99,75 | 97,70 | 99,05 | 0,05% | 28,00 |
| 25.11.2024 | 99,80 | 100,30 | 99,00 | 99,00 | -0,80% | 98,00 |
| 22.11.2024 | 98,65 | 99,80 | 98,65 | 99,80 | 0,30% | - |
| 21.11.2024 | 99,65 | 100,00 | 99,50 | 99,50 | -0,50% | 16,00 |
| 20.11.2024 | 98,85 | 100,00 | 98,85 | 100,00 | 1,57% | 20,00 |
| 19.11.2024 | 99,05 | 99,05 | 98,45 | 98,45 | -0,46% | 110,00 |
| 18.11.2024 | 98,90 | 99,40 | 98,90 | 98,90 | -1,59% | 7,00 |
| 15.11.2024 | 99,95 | 100,50 | 99,95 | 100,50 | -1,86% | - |
| 14.11.2024 | 101,80 | 102,40 | 101,50 | 102,40 | 0,10% | 214,00 |
| 13.11.2024 | 102,30 | 102,30 | 102,30 | 102,30 | -0,87% | - |
| 12.11.2024 | 103,00 | 103,20 | 103,00 | 103,20 | -1,43% | 33,00 |
| 11.11.2024 | 101,90 | 105,20 | 101,90 | 104,70 | -0,38% | 129,00 |
| 08.11.2024 | 104,50 | 105,10 | 104,50 | 105,10 | -2,78% | 10,00 |