16,870€
-1,11%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,25 | 17,27 | 16,86 | 16,88 | -1,06% | 1.500,00 |
| 14.10.2025 | 16,98 | 17,06 | 16,98 | 17,06 | -0,23% | - |
| 13.10.2025 | 17,04 | 17,10 | 17,04 | 17,10 | 1,42% | - |
| 10.10.2025 | 17,52 | 17,52 | 16,86 | 16,86 | -3,55% | - |
| 09.10.2025 | 17,24 | 17,48 | 17,24 | 17,48 | 1,63% | - |
| 08.10.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,49% | - |
| 07.10.2025 | 17,56 | 17,56 | 17,46 | 17,46 | -0,68% | - |
| 06.10.2025 | 17,10 | 17,58 | 17,10 | 17,58 | 2,57% | - |
| 03.10.2025 | 17,08 | 17,14 | 17,08 | 17,14 | 0,35% | - |
| 02.10.2025 | 16,82 | 17,08 | 16,82 | 17,08 | 1,67% | - |
| 01.10.2025 | 17,22 | 17,22 | 16,80 | 16,80 | -2,67% | - |
| 30.09.2025 | 17,12 | 17,26 | 17,12 | 17,26 | 0,70% | - |
| 29.09.2025 | 17,22 | 17,22 | 17,14 | 17,14 | 0,00% | - |
| 26.09.2025 | 16,88 | 17,14 | 16,88 | 17,14 | 1,66% | - |
| 25.09.2025 | 16,94 | 16,94 | 16,86 | 16,86 | 1,32% | - |
| 24.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,48% | - |
| 23.09.2025 | 16,72 | 16,72 | 16,56 | 16,56 | -0,96% | - |
| 22.09.2025 | 17,28 | 17,28 | 16,72 | 16,72 | -3,24% | - |
| 19.09.2025 | 17,38 | 17,38 | 17,28 | 17,28 | -0,58% | - |
| 18.09.2025 | 17,64 | 17,64 | 17,38 | 17,38 | 0,00% | - |
| 17.09.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,46% | - |
| 16.09.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,23% | - |
| 15.09.2025 | 17,50 | 17,50 | 17,42 | 17,42 | -0,11% | - |
| 12.09.2025 | 17,20 | 17,44 | 17,20 | 17,44 | 1,99% | - |
| 10.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,71% | - |
| 09.09.2025 | 16,94 | 17,00 | 16,84 | 16,98 | 1,31% | - |
| 05.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,36% | - |
| 04.09.2025 | 16,76 | 16,76 | 16,70 | 16,70 | -0,24% | - |
| 03.09.2025 | 16,78 | 16,78 | 16,74 | 16,74 | -0,36% | - |
| 02.09.2025 | 17,06 | 17,06 | 16,80 | 16,80 | -1,64% | - |
| 01.09.2025 | 16,96 | 17,08 | 16,96 | 17,08 | 0,83% | - |
| 29.08.2025 | 17,16 | 17,16 | 16,94 | 16,94 | -1,40% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,18 | 17,18 | -0,12% | - |
| 27.08.2025 | 17,46 | 17,46 | 17,20 | 17,20 | -1,38% | - |
| 26.08.2025 | 17,46 | 17,46 | 17,44 | 17,44 | -0,91% | - |
| 25.08.2025 | 17,54 | 17,60 | 17,54 | 17,60 | 0,34% | - |
| 22.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,11% | - |
| 21.08.2025 | 17,40 | 17,56 | 17,40 | 17,56 | 0,69% | - |
| 20.08.2025 | 17,74 | 17,74 | 17,44 | 17,44 | -1,69% | - |
| 19.08.2025 | 18,00 | 18,00 | 17,74 | 17,74 | -1,44% | - |
| 18.08.2025 | 17,74 | 18,00 | 17,74 | 18,00 | 1,58% | - |
| 15.08.2025 | 17,88 | 17,88 | 17,72 | 17,72 | -0,56% | - |
| 14.08.2025 | 17,74 | 17,82 | 17,74 | 17,82 | 0,22% | - |
| 13.08.2025 | 17,46 | 17,78 | 17,46 | 17,78 | 1,14% | - |
| 12.08.2025 | 17,80 | 17,80 | 17,58 | 17,58 | -0,90% | - |
| 11.08.2025 | 17,88 | 17,88 | 17,74 | 17,74 | -0,67% | - |
| 08.08.2025 | 17,76 | 17,86 | 17,76 | 17,86 | 0,45% | - |
| 07.08.2025 | 17,70 | 17,94 | 17,70 | 17,78 | 1,02% | 167,00 |
| 06.08.2025 | 17,62 | 17,62 | 17,60 | 17,60 | 0,46% | - |
| 05.08.2025 | 17,44 | 17,52 | 17,44 | 17,52 | 0,81% | - |
| 04.08.2025 | 17,24 | 17,38 | 17,24 | 17,38 | 2,96% | - |
| 01.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,47% | - |
| 31.07.2025 | 16,94 | 16,96 | 16,94 | 16,96 | 0,71% | - |
| 30.07.2025 | 16,98 | 16,98 | 16,84 | 16,84 | -0,59% | - |
| 29.07.2025 | 16,86 | 16,94 | 16,86 | 16,94 | 0,95% | - |
| 28.07.2025 | 17,00 | 17,00 | 16,78 | 16,78 | -0,36% | 3.000,00 |
| 25.07.2025 | 17,32 | 17,32 | 16,82 | 16,84 | -2,66% | - |
| 24.07.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -1,59% | - |
| 23.07.2025 | 17,52 | 17,58 | 17,38 | 17,58 | 1,38% | - |
| 22.07.2025 | 17,48 | 17,48 | 17,34 | 17,34 | -0,91% | - |
| 21.07.2025 | 17,48 | 17,72 | 17,48 | 17,50 | -1,02% | - |
| 18.07.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 17.07.2025 | 17,84 | 17,84 | 17,62 | 17,62 | -1,01% | - |
| 16.07.2025 | 17,56 | 17,80 | 17,56 | 17,80 | 1,14% | - |
| 15.07.2025 | 17,86 | 17,86 | 17,60 | 17,60 | -1,12% | - |
| 14.07.2025 | 17,02 | 17,80 | 17,02 | 17,80 | 3,61% | - |
| 11.07.2025 | 16,92 | 17,18 | 16,92 | 17,18 | 1,18% | - |
| 10.07.2025 | 16,44 | 16,98 | 16,44 | 16,98 | 5,47% | - |
| 09.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,12% | - |
| 08.07.2025 | 15,92 | 16,12 | 15,92 | 16,12 | 1,51% | - |
| 07.07.2025 | 15,94 | 15,94 | 15,88 | 15,88 | 0,25% | - |
| 04.07.2025 | 15,88 | 15,88 | 15,84 | 15,84 | -0,50% | - |
| 03.07.2025 | 15,76 | 15,92 | 15,76 | 15,92 | 1,27% | - |
| 02.07.2025 | 16,18 | 16,18 | 15,72 | 15,72 | -2,36% | - |
| 01.07.2025 | 16,56 | 16,56 | 16,10 | 16,10 | -3,59% | - |
| 30.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,09% | - |
| 27.06.2025 | 16,74 | 16,74 | 16,52 | 16,52 | -1,08% | - |
| 26.06.2025 | 16,36 | 16,72 | 16,36 | 16,70 | 9,01% | - |
| 25.06.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -1,42% | - |
| 24.06.2025 | 16,56 | 16,56 | 15,30 | 15,54 | -4,43% | 250,00 |
| 23.06.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,12% | - |
| 20.06.2025 | 16,12 | 16,28 | 16,12 | 16,28 | 1,75% | - |
| 19.06.2025 | 16,86 | 17,06 | 16,00 | 16,00 | 2,83% | 3.600,00 |
| 18.06.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 17.06.2025 | 13,58 | 16,08 | 13,58 | 15,50 | 13,80% | 7.800,00 |
| 16.06.2025 | 13,50 | 13,62 | 13,50 | 13,62 | 1,19% | - |
| 13.06.2025 | 13,70 | 13,70 | 13,46 | 13,46 | -3,17% | - |
| 12.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,58% | - |
| 11.06.2025 | 13,92 | 13,92 | 13,82 | 13,82 | -0,72% | - |
| 10.06.2025 | 13,80 | 13,92 | 13,80 | 13,92 | 0,72% | - |
| 09.06.2025 | 13,98 | 13,98 | 13,82 | 13,82 | -1,29% | 50,00 |
| 06.06.2025 | 14,02 | 14,02 | 14,00 | 14,00 | 0,00% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.06.2025 | 13,86 | 14,00 | 13,86 | 14,00 | 1,45% | - |
| 03.06.2025 | 13,92 | 13,92 | 13,80 | 13,80 | -1,00% | 50,00 |
| 02.06.2025 | 14,00 | 14,00 | 13,94 | 13,94 | -0,85% | - |
| 30.05.2025 | 14,10 | 14,10 | 14,06 | 14,06 | 0,14% | - |
| 29.05.2025 | 13,98 | 14,04 | 13,98 | 14,04 | 0,14% | - |
| 28.05.2025 | 13,82 | 14,02 | 13,82 | 14,02 | 1,30% | - |
| 27.05.2025 | 14,30 | 14,30 | 13,84 | 13,84 | -3,89% | - |