68,800€
-1,01%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |