14,000€
3,55%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,82 | 14,04 | 13,44 | 14,02 | 3,70% | - |
| 10.04.2025 | 13,98 | 13,98 | 13,52 | 13,52 | -4,65% | - |
| 09.04.2025 | 12,82 | 14,18 | 12,82 | 14,18 | 11,83% | - |
| 08.04.2025 | 13,04 | 13,04 | 12,68 | 12,68 | -1,09% | - |
| 07.04.2025 | 12,88 | 12,88 | 12,78 | 12,82 | -4,90% | 48,00 |
| 04.04.2025 | 13,74 | 13,74 | 13,42 | 13,48 | -1,89% | 100,00 |
| 03.04.2025 | 13,26 | 13,86 | 13,26 | 13,74 | 1,18% | 23,00 |
| 02.04.2025 | 13,72 | 13,72 | 13,58 | 13,58 | -1,02% | - |
| 01.04.2025 | 13,68 | 13,72 | 13,64 | 13,72 | 1,63% | 300,00 |
| 31.03.2025 | 13,72 | 13,72 | 13,50 | 13,50 | -1,32% | 130,00 |
| 28.03.2025 | 13,54 | 13,68 | 13,54 | 13,68 | 0,59% | - |
| 27.03.2025 | 13,54 | 13,60 | 13,54 | 13,60 | 0,44% | - |
| 26.03.2025 | 13,66 | 13,66 | 13,54 | 13,54 | -0,88% | - |
| 25.03.2025 | 13,32 | 13,66 | 13,32 | 13,66 | 0,59% | - |
| 24.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 21.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,29% | 140,00 |
| 20.03.2025 | 14,04 | 14,04 | 13,64 | 13,64 | -2,29% | - |
| 19.03.2025 | 14,02 | 14,02 | 13,96 | 13,96 | 0,87% | 340,00 |
| 18.03.2025 | 13,72 | 13,84 | 13,72 | 13,84 | 2,82% | - |
| 17.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,44% | - |
| 14.03.2025 | 13,56 | 13,56 | 13,52 | 13,52 | 1,81% | 100,00 |
| 13.03.2025 | 13,92 | 13,92 | 13,28 | 13,28 | -4,60% | - |
| 12.03.2025 | 14,80 | 14,80 | 13,92 | 13,92 | -9,38% | - |
| 11.03.2025 | 15,26 | 15,36 | 15,26 | 15,36 | 1,19% | - |
| 10.03.2025 | 15,24 | 15,24 | 15,18 | 15,18 | -0,26% | - |
| 07.03.2025 | 14,90 | 15,22 | 14,90 | 15,22 | 2,15% | - |
| 06.03.2025 | 15,12 | 15,12 | 14,90 | 14,90 | -2,10% | 1.256,00 |
| 05.03.2025 | 15,30 | 15,30 | 15,20 | 15,22 | 0,66% | - |
| 04.03.2025 | 15,32 | 15,32 | 15,12 | 15,12 | -0,66% | - |
| 03.03.2025 | 15,16 | 15,22 | 15,16 | 15,22 | 1,06% | - |
| 28.02.2025 | 15,26 | 15,26 | 15,06 | 15,06 | -0,79% | - |
| 27.02.2025 | 15,22 | 15,22 | 15,18 | 15,18 | 0,13% | - |
| 26.02.2025 | 15,72 | 15,72 | 15,16 | 15,16 | -2,70% | - |
| 25.02.2025 | 15,50 | 15,58 | 15,50 | 15,58 | 0,52% | - |
| 24.02.2025 | 15,78 | 15,78 | 15,50 | 15,50 | -1,90% | - |
| 21.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 20.02.2025 | 15,86 | 15,86 | 15,78 | 15,78 | 0,00% | - |
| 19.02.2025 | 15,98 | 15,98 | 15,78 | 15,78 | 0,64% | - |
| 18.02.2025 | 15,90 | 15,90 | 15,68 | 15,68 | -0,63% | - |
| 17.02.2025 | 15,86 | 15,86 | 15,78 | 15,78 | 0,13% | - |
| 14.02.2025 | 15,94 | 15,94 | 15,76 | 15,76 | -0,25% | - |
| 13.02.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,37% | - |
| 12.02.2025 | 16,20 | 16,20 | 16,02 | 16,02 | -1,11% | - |
| 11.02.2025 | 16,32 | 16,32 | 16,20 | 16,20 | -0,25% | - |
| 10.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,74% | - |
| 07.02.2025 | 16,32 | 16,32 | 16,12 | 16,12 | -2,30% | - |
| 06.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 20,00 |
| 05.02.2025 | 16,58 | 16,58 | 16,50 | 16,50 | 0,12% | - |
| 04.02.2025 | 16,62 | 16,62 | 16,48 | 16,48 | -0,60% | - |
| 03.02.2025 | 16,68 | 16,68 | 16,58 | 16,58 | -0,48% | - |
| 31.01.2025 | 16,74 | 16,74 | 16,66 | 16,66 | -0,83% | - |
| 30.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,48% | - |
| 29.01.2025 | 16,92 | 16,92 | 16,72 | 16,72 | -0,48% | - |
| 28.01.2025 | 16,44 | 16,80 | 16,44 | 16,80 | 1,33% | - |
| 27.01.2025 | 16,28 | 16,58 | 16,28 | 16,58 | 2,47% | 420,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,18 | 16,18 | -1,58% | 30,00 |
| 23.01.2025 | 15,86 | 16,44 | 15,86 | 16,44 | 4,31% | - |
| 22.01.2025 | 16,20 | 16,20 | 15,76 | 15,76 | -8,37% | 100,00 |
| 21.01.2025 | 16,80 | 17,22 | 16,80 | 17,20 | 0,94% | 800,00 |
| 20.01.2025 | 16,30 | 17,04 | 16,30 | 17,04 | 5,19% | 3.490,00 |
| 17.01.2025 | 16,18 | 16,20 | 16,18 | 16,20 | 0,75% | - |
| 16.01.2025 | 16,34 | 16,34 | 16,08 | 16,08 | -1,11% | - |
| 15.01.2025 | 16,00 | 16,26 | 16,00 | 16,26 | 1,50% | - |
| 14.01.2025 | 16,26 | 16,26 | 16,02 | 16,02 | -3,49% | - |
| 13.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,12% | - |
| 10.01.2025 | 16,80 | 16,80 | 16,62 | 16,62 | -1,54% | 300,00 |
| 09.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,60% | - |
| 08.01.2025 | 16,46 | 16,78 | 16,46 | 16,78 | 1,33% | - |
| 07.01.2025 | 16,72 | 16,72 | 16,56 | 16,56 | -0,84% | - |
| 06.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,24% | - |
| 03.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,48% | - |
| 02.01.2025 | 16,82 | 16,82 | 16,58 | 16,58 | 0,61% | 20,00 |
| 30.12.2024 | 16,38 | 16,48 | 16,38 | 16,48 | 0,24% | 20,00 |
| 27.12.2024 | 16,64 | 16,64 | 16,44 | 16,44 | 1,23% | - |
| 23.12.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,84% | - |
| 20.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,26% | - |
| 19.12.2024 | 15,38 | 15,68 | 15,38 | 15,68 | 2,75% | - |
| 18.12.2024 | 15,62 | 15,62 | 15,26 | 15,26 | -0,52% | 40,00 |
| 17.12.2024 | 15,40 | 15,40 | 15,34 | 15,34 | -2,17% | - |
| 16.12.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,13% | - |
| 13.12.2024 | 15,94 | 15,94 | 15,70 | 15,70 | 0,77% | - |
| 12.12.2024 | 15,30 | 15,58 | 15,30 | 15,58 | 1,43% | - |
| 11.12.2024 | 14,96 | 15,36 | 14,96 | 15,36 | 3,36% | - |
| 10.12.2024 | 15,14 | 15,14 | 14,86 | 14,86 | -1,07% | - |
| 09.12.2024 | 15,14 | 15,14 | 15,02 | 15,02 | -2,59% | - |
| 06.12.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,78% | - |
| 05.12.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,19% | - |
| 04.12.2024 | 15,06 | 15,12 | 15,06 | 15,12 | 0,67% | - |
| 03.12.2024 | 15,06 | 15,06 | 15,02 | 15,02 | -0,53% | - |
| 02.12.2024 | 15,22 | 15,22 | 15,10 | 15,10 | 0,40% | - |
| 29.11.2024 | 15,02 | 15,04 | 15,02 | 15,04 | 0,00% | - |
| 28.11.2024 | 15,18 | 15,18 | 15,04 | 15,04 | -0,66% | - |
| 27.11.2024 | 14,90 | 15,14 | 14,90 | 15,14 | 1,61% | - |
| 26.11.2024 | 15,00 | 15,00 | 14,88 | 14,90 | -2,87% | - |
| 25.11.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,92% | 330,00 |
| 22.11.2024 | 15,14 | 15,20 | 15,14 | 15,20 | -0,20% | - |
| 21.11.2024 | 15,34 | 15,36 | 15,07 | 15,23 | -0,07% | - |
| 20.11.2024 | 15,28 | 15,28 | 15,24 | 15,24 | 0,26% | - |
| 19.11.2024 | 15,22 | 15,22 | 15,20 | 15,20 | 0,26% | - |
| 18.11.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,66% | - |