16,850€
3,12%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,64 | 16,88 | 16,50 | 16,83 | 2,97% | - |
| 20.10.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,24% | - |
| 19.10.2026 | 16,62 | 16,62 | 16,38 | 16,38 | -0,79% | - |
| 16.10.2026 | 16,69 | 16,82 | 16,51 | 16,51 | -2,37% | 230,00 |
| 15.10.2026 | 16,94 | 16,94 | 16,91 | 16,91 | 1,44% | 210,00 |
| 14.10.2026 | 16,48 | 16,67 | 16,48 | 16,67 | -0,54% | 230,00 |
| 13.10.2026 | 16,48 | 16,76 | 16,48 | 16,76 | 1,70% | 280,00 |
| 12.10.2026 | 16,67 | 16,86 | 16,48 | 16,48 | -4,63% | 280,00 |
| 09.10.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,70% | - |
| 08.10.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,32% | - |
| 07.10.2026 | 17,39 | 17,39 | 17,39 | 17,39 | 2,60% | - |
| 06.10.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 1,74% | 20,00 |
| 05.10.2026 | 16,30 | 16,66 | 16,30 | 16,66 | 1,77% | - |
| 02.10.2026 | 16,36 | 16,37 | 16,36 | 16,37 | 2,89% | - |
| 01.10.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 1,79% | - |
| 30.09.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,84% | - |
| 29.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,51% | - |
| 28.09.2026 | 15,44 | 15,58 | 15,44 | 15,58 | 0,58% | - |
| 25.09.2026 | 15,62 | 15,62 | 15,49 | 15,49 | -0,58% | - |
| 24.09.2026 | 15,53 | 15,58 | 15,53 | 15,58 | -0,19% | - |
| 23.09.2026 | 15,77 | 15,77 | 15,61 | 15,61 | -1,14% | - |
| 22.09.2026 | 15,67 | 15,79 | 15,67 | 15,79 | 0,77% | - |
| 21.09.2026 | 15,55 | 15,67 | 15,55 | 15,67 | 1,56% | - |
| 18.09.2026 | 15,58 | 15,58 | 15,43 | 15,43 | -0,90% | - |
| 17.09.2026 | 15,42 | 15,57 | 15,42 | 15,57 | 1,63% | - |
| 16.09.2026 | 15,13 | 15,32 | 15,13 | 15,32 | 1,46% | - |
| 15.09.2026 | 14,94 | 15,10 | 14,94 | 15,10 | 0,67% | - |
| 14.09.2026 | 15,02 | 15,02 | 15,00 | 15,00 | -0,40% | - |
| 11.09.2026 | 14,93 | 15,06 | 14,93 | 15,06 | 1,35% | - |
| 10.09.2026 | 15,30 | 15,30 | 14,86 | 14,86 | -2,56% | - |
| 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% | - |