53,825€
-0,51%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,28% | 50,00 |
| 23.06.2026 | 52,70 | 54,60 | 52,70 | 54,10 | 2,17% | 575,00 |
| 22.06.2026 | 53,25 | 54,05 | 52,95 | 52,95 | -0,09% | 6.180,00 |
| 19.06.2026 | 54,15 | 54,15 | 53,00 | 53,00 | -2,30% | 157,00 |
| 18.06.2026 | 54,35 | 54,35 | 54,25 | 54,25 | -1,36% | 60,00 |
| 17.06.2026 | 54,90 | 55,10 | 54,90 | 55,00 | -2,48% | 223,00 |
| 16.06.2026 | 56,75 | 56,75 | 56,40 | 56,40 | -0,53% | 76,00 |
| 15.06.2026 | 57,20 | 57,90 | 56,70 | 56,70 | 1,16% | 354,00 |
| 12.06.2026 | 57,85 | 57,85 | 56,00 | 56,05 | -4,43% | 9.197,00 |
| 11.06.2026 | 60,20 | 60,20 | 58,45 | 58,65 | -3,38% | 230,00 |
| 10.06.2026 | 61,75 | 61,75 | 60,70 | 60,70 | -3,19% | 37,00 |
| 09.06.2026 | 64,00 | 64,00 | 61,80 | 62,70 | -1,18% | 2.161,00 |
| 08.06.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -1,93% | - |
| 05.06.2026 | 66,65 | 68,15 | 64,15 | 64,70 | -3,86% | 374,00 |
| 04.06.2026 | 61,50 | 67,30 | 61,50 | 67,30 | 5,16% | 225,00 |
| 03.06.2026 | 65,25 | 65,25 | 64,00 | 64,00 | -6,57% | 17,00 |
| 02.06.2026 | 67,15 | 69,85 | 67,15 | 68,50 | 4,18% | 28,00 |
| 01.06.2026 | 62,35 | 66,00 | 62,35 | 65,75 | 5,20% | 208,00 |
| 29.05.2026 | 60,25 | 62,50 | 60,25 | 62,50 | 3,65% | 20,00 |
| 28.05.2026 | 61,75 | 61,75 | 60,00 | 60,30 | -4,36% | 407,00 |
| 27.05.2026 | 63,10 | 63,10 | 63,05 | 63,05 | 0,24% | 1,00 |
| 26.05.2026 | 64,05 | 64,05 | 62,90 | 62,90 | -2,40% | 110,00 |
| 25.05.2026 | 63,75 | 64,45 | 63,75 | 64,45 | 2,06% | 1,00 |
| 22.05.2026 | 64,40 | 64,40 | 63,15 | 63,15 | -2,85% | 26,00 |
| 21.05.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,44% | - |
| 20.05.2026 | 65,50 | 65,95 | 65,50 | 65,95 | -0,30% | 60,00 |
| 19.05.2026 | 59,70 | 66,40 | 59,70 | 66,15 | 10,25% | 123,00 |
| 18.05.2026 | 59,25 | 60,00 | 58,85 | 60,00 | 1,01% | 88,00 |
| 15.05.2026 | 57,95 | 59,40 | 57,95 | 59,40 | 2,68% | 50,00 |
| 14.05.2026 | 58,20 | 58,20 | 57,85 | 57,85 | -1,45% | 1,00 |
| 13.05.2026 | 60,20 | 60,20 | 57,95 | 58,70 | -4,86% | 1.611,00 |
| 12.05.2026 | 60,95 | 61,70 | 60,00 | 61,70 | -1,44% | 95,00 |
| 11.05.2026 | 62,20 | 62,60 | 60,95 | 62,60 | 0,40% | 409,00 |
| 08.05.2026 | 63,45 | 63,45 | 61,50 | 62,35 | -1,58% | 387,00 |
| 07.05.2026 | 63,80 | 64,15 | 63,35 | 63,35 | -1,32% | 1.230,00 |
| 06.05.2026 | 63,70 | 67,00 | 63,40 | 64,20 | 2,15% | 223,00 |
| 05.05.2026 | 64,05 | 64,40 | 62,85 | 62,85 | -3,38% | 120,00 |
| 04.05.2026 | 61,95 | 65,05 | 61,95 | 65,05 | 6,03% | 289,00 |
| 30.04.2026 | 63,70 | 63,70 | 61,35 | 61,35 | -3,39% | 30,00 |
| 29.04.2026 | 62,25 | 63,50 | 62,25 | 63,50 | 2,42% | 40,00 |
| 28.04.2026 | 63,55 | 63,55 | 62,00 | 62,00 | -3,05% | 229,00 |
| 27.04.2026 | 63,50 | 63,95 | 63,50 | 63,95 | -1,54% | 10,00 |
| 24.04.2026 | 64,95 | 64,95 | 64,95 | 64,95 | -2,55% | - |
| 23.04.2026 | 66,65 | 66,65 | 66,65 | 66,65 | -2,84% | - |
| 22.04.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -1,29% | - |
| 21.04.2026 | 66,70 | 69,50 | 66,70 | 69,50 | 3,65% | 547,00 |
| 20.04.2026 | 68,50 | 68,50 | 67,05 | 67,05 | -2,76% | 375,00 |
| 17.04.2026 | 62,60 | 69,20 | 62,60 | 68,95 | 9,36% | 801,00 |
| 16.04.2026 | 59,55 | 63,20 | 59,55 | 63,05 | 7,78% | 302,00 |
| 15.04.2026 | 57,00 | 58,50 | 57,00 | 58,50 | 1,12% | 15,00 |
| 14.04.2026 | 59,70 | 59,70 | 57,30 | 57,85 | 0,96% | 360,00 |
| 13.04.2026 | 59,50 | 59,50 | 55,80 | 57,30 | -7,66% | 586,00 |
| 10.04.2026 | 61,65 | 62,05 | 60,00 | 62,05 | -1,35% | 47,00 |
| 09.04.2026 | 64,55 | 64,55 | 62,90 | 62,90 | -4,70% | 20,00 |
| 08.04.2026 | 65,70 | 66,65 | 65,70 | 66,00 | 1,38% | 1.460,00 |
| 07.04.2026 | 65,00 | 65,10 | 65,00 | 65,10 | 3,58% | 2,00 |
| 02.04.2026 | 62,75 | 62,85 | 62,40 | 62,85 | -1,57% | 156,00 |
| 01.04.2026 | 64,70 | 64,70 | 63,85 | 63,85 | -0,85% | 20,00 |
| 31.03.2026 | 62,30 | 64,40 | 62,30 | 64,40 | 4,46% | 10,00 |
| 30.03.2026 | 60,90 | 61,65 | 60,90 | 61,65 | -1,12% | 178,00 |
| 27.03.2026 | 62,95 | 62,95 | 61,75 | 62,35 | -2,65% | 214,00 |
| 26.03.2026 | 64,35 | 64,65 | 64,05 | 64,05 | -2,14% | 102,00 |
| 25.03.2026 | 65,90 | 67,15 | 65,45 | 65,45 | -2,17% | 50,00 |
| 24.03.2026 | 67,90 | 67,90 | 66,90 | 66,90 | -3,18% | 300,00 |
| 23.03.2026 | 68,20 | 69,60 | 68,20 | 69,10 | -0,72% | 395,00 |
| 20.03.2026 | 69,95 | 72,10 | 69,60 | 69,60 | -2,73% | 96,00 |
| 19.03.2026 | 69,85 | 71,55 | 69,85 | 71,55 | 2,14% | 152,00 |
| 18.03.2026 | 69,60 | 70,05 | 69,60 | 70,05 | 1,82% | 160,00 |
| 17.03.2026 | 68,60 | 68,80 | 68,60 | 68,80 | -1,36% | 40,00 |
| 16.03.2026 | 70,35 | 70,35 | 69,75 | 69,75 | 2,57% | 37,00 |
| 13.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 3,03% | - |
| 12.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -2,37% | - |
| 11.03.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,45% | - |
| 10.03.2026 | 69,75 | 69,75 | 67,30 | 67,30 | -2,75% | 600,00 |
| 09.03.2026 | 67,00 | 69,20 | 67,00 | 69,20 | 0,80% | 3.846,00 |
| 06.03.2026 | 67,90 | 69,00 | 67,90 | 68,65 | 0,15% | 3.683,00 |
| 05.03.2026 | 68,20 | 68,55 | 66,60 | 68,55 | -0,22% | 129,00 |
| 04.03.2026 | 67,25 | 68,70 | 67,25 | 68,70 | 3,54% | 3.584,00 |
| 03.03.2026 | 66,50 | 66,50 | 66,35 | 66,35 | -2,78% | 210,00 |
| 02.03.2026 | 65,50 | 68,45 | 65,50 | 68,25 | -0,29% | 292,00 |
| 27.02.2026 | 67,75 | 68,50 | 67,75 | 68,45 | 0,00% | 308,00 |
| 26.02.2026 | 64,25 | 68,45 | 64,25 | 68,45 | 5,96% | 77,00 |
| 25.02.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,15% | - |
| 24.02.2026 | 65,65 | 65,65 | 64,60 | 64,70 | -1,45% | 500,00 |
| 23.02.2026 | 67,75 | 67,75 | 65,65 | 65,65 | -1,20% | 323,00 |
| 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 |