15,330€
1,25%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,14 | 15,25 | 15,14 | 15,25 | 0,73% | - |
| 08.09.2026 | 15,15 | 15,47 | 15,14 | 15,14 | -0,20% | 250,00 |
| 07.09.2026 | 15,28 | 15,28 | 15,17 | 15,17 | -0,78% | - |
| 04.09.2026 | 15,36 | 15,36 | 15,29 | 15,29 | -0,20% | - |
| 03.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,52% | - |
| 02.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -2,12% | - |
| 01.09.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,32% | - |
| 31.08.2026 | 15,74 | 15,74 | 15,52 | 15,52 | -1,46% | - |
| 28.08.2026 | 15,84 | 15,84 | 15,75 | 15,75 | -0,32% | - |
| 27.08.2026 | 15,99 | 15,99 | 15,80 | 15,80 | -0,94% | - |
| 26.08.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 1,33% | - |
| 25.08.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | - |
| 24.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,13% | - |
| 21.08.2026 | 15,48 | 15,72 | 15,48 | 15,72 | 3,22% | - |
| 20.08.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -0,13% | - |
| 19.08.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,80% | - |
| 18.08.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,26% | - |
| 17.08.2026 | 15,69 | 15,69 | 15,57 | 15,57 | -0,51% | 38,00 |
| 14.08.2026 | 15,53 | 15,65 | 15,53 | 15,65 | 0,26% | - |
| 13.08.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,56% | - |
| 12.08.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,86% | - |
| 11.08.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,66% | - |
| 10.08.2026 | 15,46 | 15,46 | 15,19 | 15,19 | -0,52% | - |
| 07.08.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -1,29% | - |
| 06.08.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -1,15% | - |
| 05.08.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,19% | - |
| 04.08.2026 | 15,66 | 15,66 | 15,62 | 15,62 | -1,51% | - |
| 03.08.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,57% | - |
| 31.07.2026 | 15,83 | 16,12 | 15,77 | 15,77 | 0,51% | 350,00 |
| 30.07.2026 | 15,62 | 15,69 | 15,62 | 15,69 | -0,44% | 350,00 |
| 29.07.2026 | 16,12 | 16,12 | 15,76 | 15,76 | -2,23% | 350,00 |
| 28.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,41% | - |
| 27.07.2026 | 15,90 | 16,35 | 15,90 | 16,35 | 4,07% | 725,00 |
| 24.07.2026 | 15,56 | 15,71 | 15,56 | 15,71 | -1,07% | - |
| 23.07.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,76% | - |
| 22.07.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,70% | - |
| 21.07.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,71% | - |
| 20.07.2026 | 15,95 | 15,95 | 15,54 | 15,54 | -2,51% | - |
| 17.07.2026 | 15,88 | 15,94 | 15,88 | 15,94 | -0,56% | - |
| 16.07.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,69% | - |
| 15.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,24% | - |
| 14.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,13% | - |
| 13.07.2026 | 16,23 | 16,36 | 15,94 | 15,94 | -2,80% | 35,00 |
| 10.07.2026 | 16,79 | 16,79 | 16,40 | 16,40 | -3,53% | - |
| 09.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,35% | - |
| 08.07.2026 | 17,73 | 17,73 | 16,94 | 16,94 | -4,08% | 564,00 |
| 07.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 1,20% | - |
| 06.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,11% | - |
| 03.07.2026 | 17,16 | 17,43 | 17,16 | 17,43 | 5,51% | - |
| 02.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,85% | - |
| 01.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,79% | - |
| 30.06.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,24% | - |
| 29.06.2026 | 16,39 | 16,47 | 16,39 | 16,47 | 1,04% | - |
| 26.06.2026 | 16,24 | 16,30 | 16,24 | 16,30 | -2,57% | - |
| 25.06.2026 | 16,73 | 16,73 | 16,73 | 16,73 | 2,89% | - |
| 24.06.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,43% | - |
| 23.06.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -0,68% | - |
| 22.06.2026 | 16,05 | 16,14 | 16,05 | 16,14 | 0,75% | - |
| 19.06.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,37% | - |
| 18.06.2026 | 16,21 | 16,21 | 16,08 | 16,08 | 0,19% | - |
| 17.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 16.06.2026 | 15,71 | 16,05 | 15,71 | 16,05 | 2,29% | 94,00 |
| 15.06.2026 | 15,45 | 15,69 | 15,45 | 15,69 | 3,70% | - |
| 12.06.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -0,07% | - |
| 11.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,33% | - |
| 10.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 0,00% | - |
| 09.06.2026 | 14,87 | 15,09 | 14,87 | 15,09 | 1,68% | - |
| 08.06.2026 | 14,72 | 14,84 | 14,72 | 14,84 | 0,95% | - |
| 05.06.2026 | 14,68 | 14,70 | 14,68 | 14,70 | -0,07% | - |
| 04.06.2026 | 14,91 | 14,91 | 14,71 | 14,71 | -4,36% | - |
| 03.06.2026 | 15,54 | 15,54 | 15,38 | 15,38 | -1,09% | - |
| 02.06.2026 | 15,61 | 15,98 | 15,55 | 15,55 | -0,45% | 80,00 |
| 01.06.2026 | 15,82 | 15,82 | 15,62 | 15,62 | -1,01% | 65,00 |
| 29.05.2026 | 16,06 | 16,06 | 15,78 | 15,78 | -1,44% | - |
| 28.05.2026 | 15,91 | 16,01 | 15,91 | 16,01 | -0,06% | - |
| 27.05.2026 | 16,11 | 16,11 | 16,02 | 16,02 | -0,50% | - |
| 26.05.2026 | 16,29 | 16,29 | 16,10 | 16,10 | -1,53% | - |
| 25.05.2026 | 16,06 | 16,35 | 16,06 | 16,35 | 3,28% | - |
| 22.05.2026 | 16,02 | 16,02 | 15,83 | 15,83 | -1,19% | - |
| 21.05.2026 | 16,22 | 16,22 | 16,02 | 16,02 | -1,60% | - |
| 20.05.2026 | 16,18 | 16,28 | 16,18 | 16,28 | 0,93% | - |
| 19.05.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -0,98% | - |
| 18.05.2026 | 16,03 | 16,29 | 16,03 | 16,29 | 0,68% | - |
| 15.05.2026 | 16,37 | 16,37 | 16,18 | 16,18 | -3,98% | - |
| 14.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,35% | - |
| 13.05.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 1,62% | - |
| 12.05.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,36% | - |
| 11.05.2026 | 16,83 | 16,83 | 16,70 | 16,70 | -1,12% | - |
| 08.05.2026 | 16,72 | 16,89 | 16,72 | 16,89 | 0,18% | - |
| 07.05.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 1,57% | - |
| 06.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,85% | - |
| 05.05.2026 | 16,45 | 16,46 | 16,45 | 16,46 | 0,49% | - |
| 04.05.2026 | 16,55 | 16,55 | 16,38 | 16,38 | -1,09% | - |
| 30.04.2026 | 16,27 | 16,56 | 16,27 | 16,56 | -0,42% | - |
| 29.04.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 0,42% | - |
| 28.04.2026 | 16,92 | 16,92 | 16,56 | 16,56 | -2,36% | - |
| 27.04.2026 | 17,03 | 17,03 | 16,96 | 16,96 | -0,64% | - |
| 24.04.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 0,47% | - |
| 23.04.2026 | 16,82 | 16,99 | 16,82 | 16,99 | 0,47% | - |
| 22.04.2026 | 16,77 | 16,91 | 16,77 | 16,91 | 1,74% | - |