88,325€
0,37%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 89,28 | 89,28 | 87,43 | 88,28 | 0,31% | 40,00 |
| 13.09.2024 | 89,15 | 89,25 | 88,00 | 88,00 | -1,84% | 70,00 |
| 12.09.2024 | 90,55 | 90,55 | 89,35 | 89,65 | 1,01% | 131,00 |
| 11.09.2024 | 88,60 | 88,75 | 88,10 | 88,75 | 1,02% | 73,00 |
| 10.09.2024 | 87,60 | 88,30 | 87,60 | 87,85 | 1,33% | - |
| 09.09.2024 | 86,70 | 86,70 | 86,70 | 86,70 | -0,97% | - |
| 06.09.2024 | 87,55 | 87,55 | 87,55 | 87,55 | -4,26% | - |
| 05.09.2024 | 91,45 | 91,45 | 91,45 | 91,45 | -0,49% | - |
| 04.09.2024 | 91,85 | 91,90 | 91,00 | 91,90 | -0,97% | 70,00 |
| 03.09.2024 | 93,15 | 94,10 | 92,80 | 92,80 | -0,54% | 444,00 |
| 02.09.2024 | 94,00 | 94,00 | 93,30 | 93,30 | -1,17% | - |
| 30.08.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,11% | - |
| 29.08.2024 | 91,20 | 94,50 | 91,20 | 94,50 | 3,00% | 12,00 |
| 28.08.2024 | 91,25 | 91,75 | 91,25 | 91,75 | 0,11% | - |
| 27.08.2024 | 89,15 | 91,65 | 89,15 | 91,65 | 2,12% | 1,00 |
| 26.08.2024 | 90,05 | 90,05 | 89,75 | 89,75 | -0,61% | 3,00 |
| 23.08.2024 | 91,25 | 91,25 | 90,30 | 90,30 | -1,20% | - |
| 22.08.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 0,55% | - |
| 21.08.2024 | 90,15 | 90,90 | 90,15 | 90,90 | 0,66% | 24,00 |
| 20.08.2024 | 90,45 | 90,45 | 90,30 | 90,30 | 0,67% | 36,00 |
| 19.08.2024 | 88,45 | 89,70 | 88,45 | 89,70 | 0,22% | 50,00 |
| 16.08.2024 | 89,55 | 89,55 | 89,50 | 89,50 | 1,07% | - |
| 15.08.2024 | 89,10 | 89,10 | 88,55 | 88,55 | 0,11% | - |
| 14.08.2024 | 87,05 | 88,55 | 87,05 | 88,45 | 2,25% | 100,00 |
| 13.08.2024 | 87,15 | 87,50 | 86,50 | 86,50 | -0,80% | 106,00 |
| 12.08.2024 | 86,95 | 87,45 | 86,95 | 87,20 | 0,87% | 24,00 |
| 09.08.2024 | 86,90 | 87,05 | 86,45 | 86,45 | 0,76% | 235,00 |
| 08.08.2024 | 85,80 | 85,80 | 85,80 | 85,80 | -1,77% | - |
| 07.08.2024 | 86,05 | 87,35 | 86,05 | 87,35 | 2,52% | 15,00 |
| 06.08.2024 | 84,35 | 85,20 | 84,35 | 85,20 | 1,49% | - |
| 05.08.2024 | 83,25 | 83,95 | 81,80 | 83,95 | -0,06% | 310,00 |
| 02.08.2024 | 86,35 | 86,35 | 84,00 | 84,00 | -4,11% | 358,00 |
| 01.08.2024 | 87,90 | 87,90 | 87,10 | 87,60 | 0,75% | 100,00 |
| 31.07.2024 | 85,35 | 86,95 | 85,35 | 86,95 | 1,93% | 95,00 |
| 30.07.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -1,50% | - |
| 29.07.2024 | 86,60 | 86,60 | 86,60 | 86,60 | 0,58% | - |
| 26.07.2024 | 85,60 | 86,10 | 85,60 | 86,10 | 1,23% | 60,00 |
| 25.07.2024 | 86,50 | 86,50 | 85,05 | 85,05 | -2,13% | 64,00 |
| 24.07.2024 | 89,65 | 90,30 | 86,90 | 86,90 | -3,66% | 210,00 |
| 23.07.2024 | 89,70 | 90,45 | 89,70 | 90,20 | 0,78% | 900,00 |
| 22.07.2024 | 89,65 | 89,75 | 89,25 | 89,50 | -0,56% | 2,00 |
| 19.07.2024 | 88,85 | 90,00 | 88,85 | 90,00 | 0,45% | 900,00 |
| 18.07.2024 | 90,15 | 91,00 | 89,60 | 89,60 | -3,24% | 92,00 |
| 17.07.2024 | 93,45 | 93,45 | 92,60 | 92,60 | -0,32% | 3,00 |
| 16.07.2024 | 92,10 | 93,05 | 92,10 | 92,90 | -1,01% | 100,00 |
| 15.07.2024 | 92,40 | 94,15 | 92,40 | 93,85 | 1,73% | 72,00 |
| 12.07.2024 | 92,80 | 92,80 | 92,15 | 92,25 | -0,43% | - |
| 11.07.2024 | 91,95 | 92,65 | 91,35 | 92,65 | 2,09% | - |
| 10.07.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -1,84% | - |
| 09.07.2024 | 93,05 | 93,05 | 90,20 | 92,45 | -1,91% | 5,00 |
| 08.07.2024 | 94,60 | 94,60 | 93,80 | 94,25 | -0,84% | 183,00 |
| 05.07.2024 | 93,50 | 95,05 | 93,50 | 95,05 | 1,98% | 31,00 |
| 04.07.2024 | 94,15 | 94,65 | 93,20 | 93,20 | -0,21% | 108,00 |
| 03.07.2024 | 91,85 | 93,65 | 91,85 | 93,40 | 0,70% | 49,00 |
| 02.07.2024 | 94,00 | 94,00 | 90,65 | 92,75 | -1,12% | 276,00 |
| 01.07.2024 | 92,50 | 93,80 | 91,20 | 93,80 | 1,90% | 422,00 |
| 28.06.2024 | 93,80 | 93,80 | 92,05 | 92,05 | -0,81% | 152,00 |
| 27.06.2024 | 92,60 | 92,80 | 92,60 | 92,80 | -0,32% | - |
| 26.06.2024 | 92,45 | 93,10 | 92,45 | 93,10 | 6,16% | 109,00 |
| 25.06.2024 | 87,70 | 87,70 | 87,70 | 87,70 | -0,96% | - |
| 24.06.2024 | 90,35 | 90,35 | 88,55 | 88,55 | -2,69% | 31,00 |
| 21.06.2024 | 91,40 | 91,75 | 91,00 | 91,00 | -0,05% | 27,00 |
| 20.06.2024 | 91,05 | 91,05 | 91,05 | 91,05 | 0,77% | - |
| 19.06.2024 | 90,35 | 90,35 | 90,35 | 90,35 | -0,06% | - |
| 18.06.2024 | 89,85 | 90,55 | 89,85 | 90,40 | 0,56% | 53,00 |
| 17.06.2024 | 90,95 | 91,25 | 89,70 | 89,90 | -1,21% | 150,00 |
| 14.06.2024 | 92,20 | 92,50 | 90,85 | 91,00 | -3,75% | 33,00 |
| 13.06.2024 | 93,50 | 94,55 | 93,50 | 94,55 | 3,05% | 37,00 |
| 12.06.2024 | 93,40 | 93,40 | 91,75 | 91,75 | -1,24% | 10,00 |
| 11.06.2024 | 93,90 | 93,90 | 92,90 | 92,90 | -1,48% | 80,00 |
| 10.06.2024 | 93,40 | 94,30 | 93,40 | 94,30 | -1,10% | 51,00 |
| 07.06.2024 | 96,35 | 96,35 | 95,35 | 95,35 | -0,88% | - |
| 06.06.2024 | 90,85 | 96,20 | 90,85 | 96,20 | 10,77% | 42,00 |
| 05.06.2024 | 86,85 | 86,85 | 86,85 | 86,85 | -0,23% | - |
| 04.06.2024 | 86,90 | 87,60 | 86,90 | 87,05 | 2,11% | 77,00 |
| 03.06.2024 | 84,50 | 85,25 | 84,50 | 85,25 | 2,22% | 66,00 |
| 31.05.2024 | 84,90 | 84,90 | 83,00 | 83,40 | -4,41% | 237,00 |
| 30.05.2024 | 86,85 | 87,25 | 86,80 | 87,25 | -1,30% | - |
| 29.05.2024 | 87,70 | 88,40 | 87,70 | 88,40 | 0,28% | 34,00 |
| 28.05.2024 | 91,10 | 91,10 | 88,15 | 88,15 | -3,08% | 109,00 |
| 27.05.2024 | 91,25 | 91,25 | 90,95 | 90,95 | -0,71% | 45,00 |
| 24.05.2024 | 90,40 | 91,60 | 90,40 | 91,60 | -0,11% | 60,00 |
| 23.05.2024 | 91,50 | 93,00 | 91,50 | 91,70 | 1,21% | 3.119,00 |
| 22.05.2024 | 90,40 | 90,60 | 90,40 | 90,60 | 1,85% | - |
| 21.05.2024 | 88,30 | 88,95 | 88,30 | 88,95 | 0,40% | - |
| 20.05.2024 | 87,60 | 88,60 | 87,60 | 88,60 | 1,14% | 56,00 |
| 17.05.2024 | 86,95 | 87,60 | 86,70 | 87,60 | -1,41% | 1,00 |
| 16.05.2024 | 87,15 | 88,85 | 87,15 | 88,85 | 4,90% | 66,00 |
| 15.05.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -0,06% | - |
| 14.05.2024 | 84,00 | 84,75 | 84,00 | 84,75 | 0,41% | 5,00 |
| 13.05.2024 | 86,00 | 86,00 | 84,00 | 84,40 | -1,34% | 316,00 |
| 10.05.2024 | 84,70 | 85,55 | 83,85 | 85,55 | 1,85% | 226,00 |
| 09.05.2024 | 84,90 | 84,90 | 84,00 | 84,00 | 0,12% | 280,00 |
| 08.05.2024 | 83,90 | 83,90 | 83,90 | 83,90 | 0,24% | - |
| 07.05.2024 | 83,60 | 83,70 | 83,40 | 83,70 | 1,21% | 1,00 |
| 06.05.2024 | 83,05 | 83,55 | 82,70 | 82,70 | 2,67% | 299,00 |
| 03.05.2024 | 80,15 | 80,55 | 80,15 | 80,55 | -0,43% | - |
| 02.05.2024 | 83,25 | 83,25 | 80,90 | 80,90 | -3,80% | 114,00 |
| 30.04.2024 | 81,95 | 84,10 | 81,95 | 84,10 | 2,44% | 168,00 |
| 29.04.2024 | 82,60 | 82,60 | 82,10 | 82,10 | -0,18% | - |