67,600€
1,81%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 65,65 | 66,45 | 65,65 | 66,45 | 0,08% | 4,00 |
| 19.02.2026 | 65,30 | 66,40 | 65,30 | 66,40 | 1,68% | 30,00 |
| 18.02.2026 | 65,80 | 66,80 | 65,30 | 65,30 | -2,03% | 2.500,00 |
| 17.02.2026 | 63,25 | 67,00 | 63,25 | 66,65 | 2,85% | 559,00 |
| 16.02.2026 | 67,05 | 67,85 | 64,40 | 64,80 | -2,41% | 179,00 |
| 13.02.2026 | 66,25 | 67,00 | 65,95 | 66,40 | -3,91% | 80,00 |
| 12.02.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 0,88% | 15,00 |
| 11.02.2026 | 71,10 | 71,10 | 68,50 | 68,50 | -4,99% | 534,00 |
| 10.02.2026 | 71,00 | 72,85 | 71,00 | 72,10 | 1,55% | 2.014,00 |
| 09.02.2026 | 71,05 | 71,15 | 70,80 | 71,00 | 1,07% | 182,00 |
| 06.02.2026 | 71,40 | 71,40 | 69,50 | 70,25 | -3,50% | 402,00 |
| 05.02.2026 | 71,80 | 73,30 | 71,80 | 72,80 | 1,96% | 57,00 |
| 04.02.2026 | 71,55 | 72,90 | 71,40 | 71,40 | 0,21% | 993,00 |
| 03.02.2026 | 77,80 | 77,80 | 71,25 | 71,25 | -7,41% | 1.250,00 |
| 02.02.2026 | 76,30 | 77,65 | 76,30 | 76,95 | 5,41% | 236,00 |
| 30.01.2026 | 75,00 | 75,00 | 73,00 | 73,00 | -2,08% | 103,00 |
| 29.01.2026 | 78,35 | 78,35 | 73,80 | 74,55 | -2,55% | 383,00 |
| 28.01.2026 | 77,20 | 77,20 | 76,50 | 76,50 | -0,91% | 138,00 |
| 27.01.2026 | 81,15 | 81,15 | 77,20 | 77,20 | -5,16% | 77,00 |
| 26.01.2026 | 82,40 | 82,40 | 78,95 | 81,40 | 6,41% | 902,00 |
| 23.01.2026 | 76,55 | 77,60 | 76,05 | 76,50 | 0,72% | 239,00 |
| 22.01.2026 | 76,30 | 76,75 | 74,50 | 75,95 | 2,08% | 363,00 |
| 21.01.2026 | 75,10 | 75,10 | 74,25 | 74,40 | -1,20% | 92,00 |
| 20.01.2026 | 78,95 | 78,95 | 74,85 | 75,30 | -5,88% | 1.720,00 |
| 19.01.2026 | 81,50 | 81,50 | 78,95 | 80,00 | -1,54% | 682,00 |
| 16.01.2026 | 83,45 | 83,45 | 81,25 | 81,25 | -3,96% | 50,00 |
| 15.01.2026 | 86,35 | 86,35 | 84,60 | 84,60 | -3,86% | 80,00 |
| 14.01.2026 | 89,25 | 89,25 | 88,00 | 88,00 | -2,22% | 54,00 |
| 13.01.2026 | 92,55 | 92,55 | 90,00 | 90,00 | -1,37% | 230,00 |
| 12.01.2026 | 90,85 | 91,25 | 90,85 | 91,25 | -0,33% | 220,00 |
| 09.01.2026 | 89,80 | 91,55 | 89,80 | 91,55 | 0,44% | 106,00 |
| 08.01.2026 | 91,45 | 91,45 | 91,15 | 91,15 | -0,76% | 300,00 |
| 07.01.2026 | 91,25 | 91,85 | 91,25 | 91,85 | -0,05% | 4,00 |
| 06.01.2026 | 91,90 | 91,90 | 91,90 | 91,90 | -1,61% | - |
| 05.01.2026 | 91,30 | 93,40 | 90,00 | 93,40 | 1,52% | 220,00 |
| 02.01.2026 | 92,70 | 92,70 | 92,00 | 92,00 | -0,11% | 63,00 |
| 30.12.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -0,05% | - |
| 29.12.2025 | 92,10 | 93,40 | 92,10 | 92,15 | -1,76% | 21,00 |
| 23.12.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 0,21% | - |
| 22.12.2025 | 93,05 | 93,60 | 93,05 | 93,60 | 0,05% | 10,00 |
| 19.12.2025 | 93,55 | 93,55 | 93,55 | 93,55 | 2,75% | - |
| 18.12.2025 | 91,05 | 91,05 | 91,05 | 91,05 | -1,03% | - |
| 17.12.2025 | 93,75 | 93,75 | 92,00 | 92,00 | 0,00% | 120,00 |
| 16.12.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,92% | - |
| 15.12.2025 | 92,85 | 92,85 | 92,85 | 92,85 | 0,87% | 6,00 |
| 12.12.2025 | 92,05 | 92,05 | 92,05 | 92,05 | -1,50% | - |
| 11.12.2025 | 90,55 | 93,45 | 90,55 | 93,45 | 2,64% | 50,00 |
| 10.12.2025 | 90,75 | 91,05 | 90,75 | 91,05 | 1,17% | 15,00 |
| 09.12.2025 | 91,00 | 91,00 | 90,00 | 90,00 | -1,42% | 150,00 |
| 08.12.2025 | 93,00 | 93,00 | 91,30 | 91,30 | -2,82% | 106,00 |
| 05.12.2025 | 93,95 | 93,95 | 93,95 | 93,95 | 0,21% | - |
| 04.12.2025 | 93,75 | 93,75 | 93,75 | 93,75 | -0,32% | - |
| 03.12.2025 | 95,65 | 95,65 | 94,05 | 94,05 | -0,53% | 100,00 |
| 02.12.2025 | 94,55 | 94,55 | 94,55 | 94,55 | -1,41% | - |
| 01.12.2025 | 96,50 | 96,50 | 95,90 | 95,90 | 1,59% | 20,00 |
| 28.11.2025 | 94,15 | 94,40 | 94,15 | 94,40 | 1,02% | 50,00 |
| 27.11.2025 | 93,45 | 93,45 | 93,45 | 93,45 | -2,10% | - |
| 26.11.2025 | 94,20 | 95,45 | 93,40 | 95,45 | 1,01% | 220,00 |
| 25.11.2025 | 92,30 | 94,50 | 92,00 | 94,50 | 2,33% | 87,00 |
| 24.11.2025 | 91,70 | 93,90 | 91,70 | 92,35 | 2,33% | 364,00 |
| 21.11.2025 | 87,10 | 90,60 | 86,75 | 90,25 | 0,28% | 332,00 |
| 20.11.2025 | 88,80 | 90,00 | 88,80 | 90,00 | 1,01% | 4,00 |
| 19.11.2025 | 87,25 | 89,10 | 87,25 | 89,10 | 2,59% | 5,00 |
| 18.11.2025 | 87,75 | 88,45 | 86,85 | 86,85 | -3,50% | 50,00 |
| 17.11.2025 | 90,55 | 90,55 | 88,75 | 90,00 | -1,96% | 185,00 |
| 14.11.2025 | 92,30 | 92,30 | 91,80 | 91,80 | -0,97% | 100,00 |
| 13.11.2025 | 92,20 | 92,70 | 92,20 | 92,70 | -1,54% | 32,00 |
| 12.11.2025 | 92,95 | 94,15 | 92,90 | 94,15 | 1,51% | 82,00 |
| 11.11.2025 | 92,75 | 92,75 | 92,75 | 92,75 | -0,48% | - |
| 10.11.2025 | 94,05 | 95,25 | 93,20 | 93,20 | -1,79% | 60,00 |
| 07.11.2025 | 92,75 | 94,90 | 92,75 | 94,90 | -2,87% | 85,00 |
| 06.11.2025 | 98,80 | 98,80 | 97,70 | 97,70 | -2,79% | 780,00 |
| 05.11.2025 | 100,20 | 100,50 | 100,20 | 100,50 | 2,55% | 98,00 |
| 04.11.2025 | 101,40 | 101,40 | 98,00 | 98,00 | -1,06% | 80,00 |
| 03.11.2025 | 100,80 | 100,80 | 99,05 | 99,05 | -1,44% | 280,00 |
| 31.10.2025 | 100,50 | 100,50 | 100,50 | 100,50 | -0,20% | - |
| 30.10.2025 | 100,40 | 101,50 | 100,40 | 100,70 | -1,27% | 40,00 |
| 29.10.2025 | 102,00 | 102,00 | 102,00 | 102,00 | 0,10% | - |
| 28.10.2025 | 101,90 | 101,90 | 101,90 | 101,90 | -0,10% | - |
| 27.10.2025 | 104,60 | 104,60 | 102,00 | 102,00 | -3,23% | - |
| 24.10.2025 | 103,40 | 105,40 | 103,40 | 105,40 | 2,83% | 50,00 |
| 23.10.2025 | 103,70 | 103,70 | 102,50 | 102,50 | -1,16% | 50,00 |
| 22.10.2025 | 104,30 | 104,30 | 103,70 | 103,70 | -1,05% | 10,00 |
| 21.10.2025 | 104,80 | 104,80 | 104,80 | 104,80 | 0,48% | - |
| 20.10.2025 | 104,80 | 104,80 | 104,30 | 104,30 | 1,66% | 29,00 |
| 17.10.2025 | 103,80 | 103,80 | 102,60 | 102,60 | -0,39% | 20,00 |
| 16.10.2025 | 105,20 | 105,20 | 103,00 | 103,00 | -3,29% | 10,00 |
| 15.10.2025 | 105,80 | 106,50 | 105,50 | 106,50 | 0,85% | 121,00 |
| 14.10.2025 | 106,20 | 106,20 | 105,60 | 105,60 | -1,68% | 110,00 |
| 13.10.2025 | 106,90 | 108,00 | 106,90 | 107,40 | 0,37% | 175,00 |
| 10.10.2025 | 109,40 | 109,70 | 107,00 | 107,00 | -2,10% | 228,00 |
| 09.10.2025 | 109,30 | 109,30 | 109,30 | 109,30 | -0,64% | - |
| 08.10.2025 | 109,70 | 110,00 | 109,70 | 110,00 | 0,18% | 40,00 |
| 07.10.2025 | 109,80 | 109,80 | 109,80 | 109,80 | 0,00% | - |
| 06.10.2025 | 110,90 | 111,00 | 109,80 | 109,80 | -2,57% | 173,00 |
| 03.10.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 2,73% | - |
| 02.10.2025 | 108,30 | 109,70 | 108,30 | 109,70 | 1,20% | 57,00 |
| 01.10.2025 | 110,40 | 110,40 | 108,40 | 108,40 | -0,18% | 26,00 |
| 30.09.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -0,09% | - |
| 29.09.2025 | 109,10 | 109,50 | 108,70 | 108,70 | 1,21% | 142,00 |