17,580€
-0,23%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 14,12 | 14,40 | 14,12 | 14,40 | 3,45% | 62,00 |
| 23.05.2025 | 14,06 | 14,06 | 13,92 | 13,92 | -1,14% | - |
| 22.05.2025 | 13,92 | 14,08 | 13,92 | 14,08 | 1,44% | - |
| 21.05.2025 | 14,22 | 14,22 | 13,88 | 13,88 | -2,66% | - |
| 20.05.2025 | 14,30 | 14,30 | 14,26 | 14,26 | -0,56% | 40,00 |
| 19.05.2025 | 14,08 | 14,34 | 14,08 | 14,34 | 1,41% | - |
| 16.05.2025 | 13,90 | 14,14 | 13,90 | 14,14 | 1,87% | - |
| 15.05.2025 | 13,82 | 13,88 | 13,82 | 13,88 | 0,14% | - |
| 14.05.2025 | 14,18 | 14,18 | 13,86 | 13,86 | -2,26% | - |
| 13.05.2025 | 14,00 | 14,18 | 14,00 | 14,18 | 1,00% | - |
| 12.05.2025 | 15,14 | 15,14 | 14,04 | 14,04 | -7,39% | 69,00 |
| 09.05.2025 | 15,22 | 15,30 | 15,16 | 15,16 | -0,13% | 70,00 |
| 08.05.2025 | 15,36 | 15,36 | 15,18 | 15,18 | -0,78% | 180,00 |
| 07.05.2025 | 15,28 | 15,30 | 15,28 | 15,30 | 0,39% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,24 | 15,24 | -1,04% | 170,00 |
| 05.05.2025 | 15,42 | 15,42 | 15,40 | 15,40 | -0,39% | - |
| 02.05.2025 | 15,26 | 15,46 | 15,26 | 15,46 | 1,18% | 2,00 |
| 30.04.2025 | 15,00 | 15,28 | 15,00 | 15,28 | 1,46% | - |
| 29.04.2025 | 14,86 | 15,06 | 14,86 | 15,06 | 1,35% | - |
| 28.04.2025 | 15,00 | 15,00 | 14,86 | 14,86 | -0,80% | 200,00 |
| 25.04.2025 | 14,66 | 14,98 | 14,66 | 14,98 | 2,32% | - |
| 24.04.2025 | 14,46 | 14,64 | 14,46 | 14,64 | 1,39% | - |
| 23.04.2025 | 14,64 | 14,64 | 14,44 | 14,44 | -0,14% | - |
| 22.04.2025 | 14,38 | 14,46 | 14,38 | 14,46 | 0,42% | - |
| 17.04.2025 | 14,38 | 14,40 | 14,38 | 14,40 | 1,41% | - |
| 16.04.2025 | 14,08 | 14,20 | 14,08 | 14,20 | -0,56% | - |
| 15.04.2025 | 14,00 | 14,28 | 14,00 | 14,28 | 1,71% | - |
| 14.04.2025 | 14,00 | 14,04 | 14,00 | 14,04 | 0,72% | - |
| 11.04.2025 | 13,76 | 13,94 | 13,40 | 13,94 | 3,11% | 153,00 |
| 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% | - |