19,410€
0,36%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,36 | 19,36 | 19,26 | 19,28 | -0,31% | 200,00 |
| 08.01.2026 | 19,28 | 19,34 | 19,28 | 19,34 | 0,00% | - |
| 07.01.2026 | 19,26 | 19,34 | 19,26 | 19,34 | 0,42% | - |
| 06.01.2026 | 18,94 | 19,26 | 18,94 | 19,26 | 1,90% | - |
| 05.01.2026 | 18,86 | 18,90 | 18,86 | 18,90 | 0,64% | - |
| 02.01.2026 | 18,86 | 18,86 | 18,78 | 18,78 | 0,11% | - |
| 30.12.2025 | 18,70 | 18,76 | 18,70 | 18,76 | 0,43% | - |
| 29.12.2025 | 18,34 | 18,76 | 18,34 | 18,68 | 2,30% | 14,00 |
| 23.12.2025 | 18,26 | 18,44 | 18,26 | 18,26 | 0,11% | 41,00 |
| 22.12.2025 | 18,08 | 18,24 | 18,08 | 18,24 | 1,00% | - |
| 19.12.2025 | 17,78 | 18,06 | 17,78 | 18,06 | 1,57% | - |
| 18.12.2025 | 17,64 | 17,78 | 17,64 | 17,78 | 1,02% | - |
| 17.12.2025 | 17,94 | 17,94 | 17,60 | 17,60 | -1,90% | - |
| 16.12.2025 | 17,88 | 17,94 | 17,88 | 17,94 | 0,00% | - |
| 15.12.2025 | 18,16 | 18,16 | 17,94 | 17,94 | -0,88% | - |
| 12.12.2025 | 18,16 | 18,16 | 18,10 | 18,10 | -0,22% | - |
| 11.12.2025 | 17,86 | 18,14 | 17,86 | 18,14 | 0,78% | - |
| 10.12.2025 | 17,88 | 18,00 | 17,88 | 18,00 | 0,67% | - |
| 09.12.2025 | 18,42 | 18,42 | 17,88 | 17,88 | -2,61% | - |
| 08.12.2025 | 18,24 | 18,36 | 18,24 | 18,36 | 0,66% | - |
| 05.12.2025 | 18,12 | 18,24 | 18,12 | 18,24 | 1,00% | - |
| 04.12.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,22% | - |
| 03.12.2025 | 18,26 | 18,26 | 18,02 | 18,02 | -1,31% | - |
| 02.12.2025 | 18,18 | 18,26 | 18,18 | 18,26 | 0,55% | 329,00 |
| 01.12.2025 | 18,20 | 18,20 | 18,16 | 18,16 | -0,66% | - |
| 28.11.2025 | 18,18 | 18,28 | 18,18 | 18,28 | 0,66% | - |
| 27.11.2025 | 18,24 | 18,24 | 18,16 | 18,16 | -0,66% | - |
| 26.11.2025 | 18,06 | 18,28 | 18,06 | 18,28 | 1,56% | - |
| 25.11.2025 | 17,76 | 18,00 | 17,76 | 18,00 | 1,35% | - |
| 24.11.2025 | 17,44 | 17,76 | 17,44 | 17,76 | 1,95% | - |
| 21.11.2025 | 17,02 | 17,42 | 17,02 | 17,42 | 2,59% | - |
| 20.11.2025 | 17,20 | 17,20 | 16,98 | 16,98 | -0,47% | - |
| 19.11.2025 | 17,02 | 17,06 | 17,02 | 17,06 | 0,00% | - |
| 18.11.2025 | 16,84 | 17,06 | 16,84 | 17,06 | 0,35% | - |
| 17.11.2025 | 16,94 | 17,00 | 16,94 | 17,00 | 0,35% | - |
| 14.11.2025 | 16,90 | 16,94 | 16,90 | 16,94 | 0,24% | - |
| 13.11.2025 | 17,12 | 17,12 | 16,90 | 16,90 | -1,17% | - |
| 12.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,12% | - |
| 11.11.2025 | 17,06 | 17,08 | 17,06 | 17,08 | 0,00% | - |
| 10.11.2025 | 16,98 | 17,08 | 16,98 | 17,08 | 1,07% | - |
| 07.11.2025 | 16,74 | 16,90 | 16,74 | 16,90 | 0,96% | - |
| 06.11.2025 | 16,78 | 16,78 | 16,74 | 16,74 | -2,90% | - |
| 05.11.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,65% | - |
| 04.11.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,93% | - |
| 03.11.2025 | 17,18 | 17,18 | 17,12 | 17,12 | -0,12% | - |
| 31.10.2025 | 17,34 | 17,34 | 17,14 | 17,14 | -1,27% | - |
| 30.10.2025 | 17,26 | 17,36 | 17,26 | 17,36 | 0,70% | - |
| 29.10.2025 | 17,26 | 17,26 | 17,24 | 17,24 | -0,12% | - |
| 28.10.2025 | 17,36 | 17,36 | 17,26 | 17,26 | -0,80% | - |
| 27.10.2025 | 17,08 | 17,40 | 17,08 | 17,40 | 2,59% | 714,00 |
| 24.10.2025 | 15,90 | 16,96 | 15,90 | 16,96 | 6,27% | - |
| 23.10.2025 | 16,72 | 16,72 | 15,96 | 15,96 | -4,32% | - |
| 22.10.2025 | 16,74 | 16,74 | 16,68 | 16,68 | -0,36% | - |
| 21.10.2025 | 17,06 | 17,06 | 16,74 | 16,74 | -1,99% | - |
| 20.10.2025 | 16,92 | 17,08 | 16,92 | 17,08 | 1,07% | - |
| 17.10.2025 | 16,68 | 16,90 | 16,68 | 16,90 | 0,72% | 120,00 |
| 16.10.2025 | 16,80 | 16,80 | 16,78 | 16,78 | 0,12% | - |
| 15.10.2025 | 17,14 | 17,16 | 16,76 | 16,76 | -1,76% | 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% | - |