64,700€
1,09%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,50 | 65,25 | 63,60 | 65,25 | 1,95% | 380,00 |
| 11.11.2026 | 65,05 | 65,05 | 63,70 | 64,00 | 0,00% | 557,00 |
| 10.11.2026 | 66,05 | 66,05 | 64,00 | 64,00 | -2,66% | 212,00 |
| 09.11.2026 | 65,60 | 66,00 | 65,35 | 65,75 | 2,10% | 155,00 |
| 06.11.2026 | 67,45 | 67,45 | 64,40 | 64,40 | -4,59% | 25,00 |
| 05.11.2026 | 74,90 | 74,90 | 67,45 | 67,50 | -9,88% | 443,00 |
| 04.11.2026 | 72,95 | 74,95 | 72,95 | 74,90 | -0,07% | - |
| 03.11.2026 | 74,95 | 74,95 | 74,95 | 74,95 | -0,86% | - |
| 02.11.2026 | 74,40 | 75,60 | 74,40 | 75,60 | 0,93% | 200,00 |
| 30.10.2026 | 73,60 | 75,60 | 73,60 | 74,90 | 2,32% | 941,00 |
| 29.10.2026 | 70,55 | 73,20 | 70,55 | 73,20 | 0,83% | 75,00 |
| 28.10.2026 | 73,35 | 73,90 | 72,60 | 72,60 | 0,48% | 250,00 |
| 27.10.2026 | 73,75 | 73,75 | 72,25 | 72,25 | -2,23% | 28,00 |
| 26.10.2026 | 76,15 | 76,15 | 73,90 | 73,90 | 0,48% | 290,00 |
| 23.10.2026 | 73,55 | 73,55 | 73,55 | 73,55 | -2,58% | - |
| 22.10.2026 | 74,45 | 75,50 | 73,85 | 75,50 | 0,13% | 470,00 |
| 21.10.2026 | 72,30 | 75,40 | 71,50 | 75,40 | 3,50% | 701,00 |
| 20.10.2026 | 76,05 | 76,05 | 72,85 | 72,85 | -3,25% | 573,00 |
| 19.10.2026 | 74,15 | 76,30 | 74,15 | 75,30 | 2,59% | 897,00 |
| 16.10.2026 | 72,50 | 74,45 | 72,50 | 73,40 | 1,31% | 1.920,00 |
| 15.10.2026 | 70,00 | 72,45 | 69,50 | 72,45 | 2,04% | 293,00 |
| 14.10.2026 | 71,20 | 72,50 | 71,00 | 71,00 | -0,28% | 570,00 |
| 13.10.2026 | 69,60 | 71,20 | 69,60 | 71,20 | 5,64% | 494,00 |
| 12.10.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,07% | 85,00 |
| 09.10.2026 | 64,70 | 67,70 | 64,70 | 67,45 | 3,21% | 1.829,00 |
| 08.10.2026 | 64,10 | 65,45 | 64,10 | 65,35 | -0,23% | 135,00 |
| 07.10.2026 | 64,70 | 65,55 | 64,70 | 65,50 | 2,58% | 391,00 |
| 06.10.2026 | 63,85 | 63,85 | 63,85 | 63,85 | 0,47% | - |
| 05.10.2026 | 62,75 | 63,55 | 62,75 | 63,55 | 3,84% | 17,00 |
| 02.10.2026 | 60,75 | 61,20 | 60,75 | 61,20 | 0,49% | - |
| 01.10.2026 | 59,90 | 60,90 | 59,90 | 60,90 | 2,10% | - |
| 30.09.2026 | 61,10 | 61,10 | 59,65 | 59,65 | -1,89% | 99,00 |
| 29.09.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -0,25% | - |
| 28.09.2026 | 61,75 | 61,75 | 60,95 | 60,95 | -2,01% | - |
| 25.09.2026 | 61,30 | 62,20 | 60,30 | 62,20 | 1,39% | 50,00 |
| 24.09.2026 | 63,00 | 63,00 | 61,35 | 61,35 | -2,39% | 1.050,00 |
| 23.09.2026 | 61,95 | 62,85 | 61,95 | 62,85 | 2,61% | 64,00 |
| 22.09.2026 | 59,90 | 62,00 | 59,90 | 61,25 | 0,41% | 483,00 |
| 21.09.2026 | 61,00 | 62,00 | 61,00 | 61,00 | -0,65% | 132,00 |
| 18.09.2026 | 60,85 | 61,85 | 60,85 | 61,40 | 0,00% | 285,00 |
| 17.09.2026 | 59,75 | 62,25 | 59,75 | 61,40 | 4,16% | 353,00 |
| 16.09.2026 | 59,55 | 59,55 | 58,95 | 58,95 | 0,26% | 185,00 |
| 15.09.2026 | 60,45 | 60,45 | 58,80 | 58,80 | -3,61% | 110,00 |
| 14.09.2026 | 59,50 | 61,00 | 59,50 | 61,00 | 5,72% | 610,00 |
| 11.09.2026 | 58,65 | 58,65 | 57,50 | 57,70 | -2,29% | 135,00 |
| 10.09.2026 | 60,20 | 60,20 | 59,05 | 59,05 | -1,67% | 79,00 |
| 09.09.2026 | 61,50 | 61,80 | 59,85 | 60,05 | -2,20% | 850,00 |
| 08.09.2026 | 63,35 | 64,05 | 61,40 | 61,40 | -3,69% | 94,00 |
| 07.09.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,95% | 28,00 |
| 04.09.2026 | 67,70 | 67,70 | 63,15 | 63,15 | -4,61% | 865,00 |
| 03.09.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -1,41% | - |
| 02.09.2026 | 67,35 | 67,65 | 66,00 | 67,15 | -2,68% | 662,00 |
| 01.09.2026 | 69,95 | 69,95 | 69,00 | 69,00 | -2,27% | 500,00 |
| 31.08.2026 | 70,30 | 70,60 | 70,00 | 70,60 | 0,21% | 137,00 |
| 28.08.2026 | 70,30 | 71,35 | 70,30 | 70,45 | -0,49% | 106,00 |
| 27.08.2026 | 65,85 | 72,00 | 65,85 | 70,80 | 9,85% | 33.115,00 |
| 26.08.2026 | 64,55 | 64,65 | 64,45 | 64,45 | -3,81% | 95,00 |
| 25.08.2026 | 66,80 | 67,00 | 65,30 | 67,00 | 2,29% | 301,00 |
| 24.08.2026 | 65,95 | 65,95 | 65,25 | 65,50 | 0,08% | 350,00 |
| 21.08.2026 | 64,85 | 65,65 | 64,85 | 65,45 | 0,31% | 319,00 |
| 20.08.2026 | 62,20 | 65,95 | 62,20 | 65,25 | 4,65% | 457,00 |
| 19.08.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -0,48% | - |
| 18.08.2026 | 60,05 | 62,95 | 60,05 | 62,65 | 3,13% | 232,00 |
| 17.08.2026 | 61,65 | 61,65 | 60,75 | 60,75 | -2,02% | 290,00 |
| 14.08.2026 | 57,75 | 62,00 | 57,75 | 62,00 | 7,27% | 91,00 |
| 13.08.2026 | 59,15 | 59,15 | 57,55 | 57,80 | -1,20% | 941,00 |
| 12.08.2026 | 60,00 | 60,00 | 58,50 | 58,50 | -1,35% | 300,00 |
| 11.08.2026 | 60,65 | 60,65 | 59,30 | 59,30 | -1,82% | 225,00 |
| 10.08.2026 | 61,25 | 61,25 | 60,25 | 60,40 | -0,33% | 345,00 |
| 07.08.2026 | 56,80 | 60,60 | 56,80 | 60,60 | 5,39% | 550,00 |
| 06.08.2026 | 56,40 | 57,50 | 56,40 | 57,50 | -0,78% | 130,00 |
| 05.08.2026 | 57,50 | 57,95 | 57,00 | 57,95 | -0,60% | 554,00 |
| 04.08.2026 | 57,90 | 58,30 | 57,90 | 58,30 | -1,19% | 80,00 |
| 03.08.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 1,29% | 117,00 |
| 31.07.2026 | 59,00 | 59,30 | 57,50 | 58,25 | -1,10% | 1.955,00 |
| 30.07.2026 | 64,90 | 64,90 | 57,90 | 58,90 | -12,93% | 3.367,00 |
| 29.07.2026 | 65,35 | 67,65 | 65,35 | 67,65 | 4,24% | 1.672,00 |
| 28.07.2026 | 60,80 | 65,20 | 60,80 | 64,90 | 6,83% | 1.153,00 |
| 27.07.2026 | 57,75 | 60,75 | 57,75 | 60,75 | 7,14% | 1.955,00 |
| 24.07.2026 | 53,55 | 56,70 | 53,55 | 56,70 | 6,08% | 320,00 |
| 23.07.2026 | 53,65 | 54,20 | 53,45 | 53,45 | 0,85% | 148,00 |
| 22.07.2026 | 54,10 | 54,10 | 53,00 | 53,00 | -4,50% | 180,00 |
| 21.07.2026 | 55,70 | 55,70 | 55,50 | 55,50 | -0,45% | 60,00 |
| 20.07.2026 | 55,25 | 55,75 | 55,25 | 55,75 | -1,15% | 114,00 |
| 17.07.2026 | 55,45 | 56,40 | 55,45 | 56,40 | 1,26% | 28,00 |
| 16.07.2026 | 57,25 | 57,25 | 54,75 | 55,70 | -2,71% | 808,00 |
| 15.07.2026 | 55,70 | 57,25 | 55,70 | 57,25 | 2,23% | 250,00 |
| 14.07.2026 | 55,40 | 56,00 | 54,50 | 56,00 | 0,36% | 1.210,00 |
| 13.07.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | - |
| 10.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,18% | 100,00 |
| 09.07.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 1,99% | 105,00 |
| 08.07.2026 | 57,85 | 57,85 | 55,05 | 55,40 | -6,02% | 1.460,00 |
| 07.07.2026 | 57,80 | 58,95 | 57,80 | 58,95 | -0,17% | 170,00 |
| 06.07.2026 | 56,60 | 59,05 | 56,60 | 59,05 | 6,78% | 330,00 |
| 03.07.2026 | 54,65 | 55,30 | 54,65 | 55,30 | -1,16% | 50,00 |
| 02.07.2026 | 56,50 | 56,50 | 55,95 | 55,95 | -1,58% | 410,00 |
| 01.07.2026 | 52,90 | 56,85 | 52,90 | 56,85 | 7,26% | 5.150,00 |
| 30.06.2026 | 54,90 | 54,90 | 53,00 | 53,00 | 0,76% | 550,00 |
| 29.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | 100,00 |
| 26.06.2026 | 51,00 | 52,70 | 49,94 | 52,70 | -0,47% | 1.588,00 |