14,190€
1,43%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,99 | 14,27 | 13,97 | 14,27 | 2,00% | - |
| 15.05.2025 | 13,95 | 14,03 | 13,85 | 13,99 | 0,14% | - |
| 14.05.2025 | 14,27 | 14,30 | 13,92 | 13,97 | -2,17% | - |
| 13.05.2025 | 14,21 | 14,35 | 13,94 | 14,28 | 0,49% | - |
| 12.05.2025 | 15,27 | 15,51 | 13,88 | 14,21 | -6,94% | 250,00 |
| 09.05.2025 | 15,25 | 15,52 | 15,23 | 15,27 | 0,00% | - |
| 08.05.2025 | 15,44 | 15,52 | 15,21 | 15,27 | -1,04% | - |
| 07.05.2025 | 15,33 | 15,46 | 15,24 | 15,43 | 0,65% | - |
| 06.05.2025 | 15,37 | 15,52 | 15,31 | 15,33 | -0,58% | - |
| 05.05.2025 | 15,51 | 15,70 | 15,36 | 15,42 | -0,58% | - |
| 02.05.2025 | 15,55 | 15,57 | 15,27 | 15,51 | 0,71% | - |
| 30.04.2025 | 15,16 | 15,43 | 15,04 | 15,40 | 1,52% | - |
| 29.04.2025 | 14,98 | 15,28 | 14,94 | 15,17 | 1,27% | - |
| 28.04.2025 | 15,13 | 15,15 | 14,90 | 14,98 | -0,99% | - |
| 25.04.2025 | 14,75 | 15,13 | 14,67 | 15,13 | 2,58% | - |
| 24.04.2025 | 14,58 | 14,76 | 14,43 | 14,75 | 1,10% | - |
| 23.04.2025 | 14,79 | 14,83 | 14,39 | 14,59 | 0,48% | - |
| 22.04.2025 | 14,42 | 14,68 | 14,29 | 14,52 | 0,21% | - |
| 17.04.2025 | 14,32 | 14,61 | 14,15 | 14,49 | 1,05% | - |
| 16.04.2025 | 14,38 | 14,51 | 14,13 | 14,34 | -0,35% | 35,00 |
| 15.04.2025 | 14,09 | 14,42 | 14,04 | 14,39 | 2,13% | - |
| 14.04.2025 | 14,28 | 14,31 | 13,80 | 14,09 | 0,50% | 400,00 |
| 11.04.2025 | 13,64 | 14,06 | 13,43 | 14,02 | 2,71% | - |
| 10.04.2025 | 14,24 | 14,24 | 13,35 | 13,65 | -4,01% | - |
| 09.04.2025 | 12,85 | 14,34 | 12,71 | 14,22 | 9,81% | - |
| 08.04.2025 | 12,91 | 13,44 | 12,77 | 12,95 | 0,47% | - |
| 07.04.2025 | 12,94 | 13,31 | 10,52 | 12,89 | -4,23% | 550,00 |
| 04.04.2025 | 13,85 | 13,96 | 13,39 | 13,46 | -2,75% | - |
| 03.04.2025 | 13,68 | 13,98 | 13,23 | 13,84 | 1,10% | - |
| 02.04.2025 | 13,83 | 13,83 | 13,42 | 13,69 | -1,01% | - |
| 01.04.2025 | 13,57 | 13,85 | 13,57 | 13,83 | 1,62% | - |
| 31.03.2025 | 13,66 | 13,81 | 13,51 | 13,61 | -1,09% | - |
| 28.03.2025 | 13,66 | 13,83 | 13,60 | 13,76 | 0,44% | - |
| 27.03.2025 | 13,72 | 13,78 | 13,56 | 13,70 | 0,07% | - |
| 26.03.2025 | 13,77 | 13,80 | 13,63 | 13,69 | -0,51% | - |
| 25.03.2025 | 13,40 | 13,77 | 13,34 | 13,76 | 2,61% | 1.000,00 |
| 24.03.2025 | 13,70 | 13,80 | 13,34 | 13,41 | -2,12% | - |
| 21.03.2025 | 13,68 | 13,76 | 13,60 | 13,70 | -0,36% | - |
| 20.03.2025 | 14,03 | 14,12 | 13,70 | 13,75 | -2,14% | - |
| 19.03.2025 | 13,97 | 14,10 | 13,83 | 14,05 | 0,72% | 7,00 |
| 18.03.2025 | 13,95 | 13,99 | 13,76 | 13,95 | -0,14% | - |
| 17.03.2025 | 13,58 | 13,99 | 13,48 | 13,97 | 2,57% | - |
| 14.03.2025 | 13,38 | 13,68 | 13,28 | 13,62 | 1,79% | 2.100,00 |
| 13.03.2025 | 13,98 | 14,05 | 13,31 | 13,38 | -4,63% | 425,00 |
| 12.03.2025 | 15,52 | 15,52 | 13,55 | 14,03 | -9,07% | 393,00 |
| 11.03.2025 | 15,30 | 15,50 | 15,05 | 15,43 | 0,85% | - |
| 10.03.2025 | 15,38 | 15,50 | 15,09 | 15,30 | -0,52% | - |
| 07.03.2025 | 15,02 | 15,40 | 14,93 | 15,38 | 2,19% | - |
| 06.03.2025 | 15,32 | 15,41 | 14,93 | 15,05 | -1,89% | - |
| 05.03.2025 | 15,36 | 15,42 | 15,08 | 15,34 | 0,39% | - |
| 04.03.2025 | 15,35 | 15,42 | 15,03 | 15,28 | -0,65% | 590,00 |
| 03.03.2025 | 15,32 | 15,52 | 15,23 | 15,38 | 1,05% | - |
| 28.02.2025 | 15,18 | 15,38 | 15,13 | 15,22 | -0,39% | - |
| 27.02.2025 | 15,28 | 15,71 | 15,22 | 15,28 | 0,13% | - |
| 26.02.2025 | 15,76 | 15,89 | 15,12 | 15,26 | -2,74% | - |
| 25.02.2025 | 15,63 | 15,92 | 15,61 | 15,69 | 0,51% | - |
| 24.02.2025 | 16,02 | 16,04 | 15,61 | 15,61 | -0,83% | 255,00 |
| 21.02.2025 | 15,88 | 15,94 | 15,70 | 15,74 | -0,88% | - |
| 20.02.2025 | 15,88 | 16,03 | 15,73 | 15,88 | -0,13% | - |
| 19.02.2025 | 15,81 | 16,04 | 15,63 | 15,90 | 0,70% | - |
| 18.02.2025 | 15,90 | 16,08 | 15,79 | 15,79 | -0,69% | - |
| 17.02.2025 | 15,86 | 16,03 | 15,86 | 15,90 | 0,13% | - |
| 14.02.2025 | 15,91 | 16,04 | 15,87 | 15,88 | -0,31% | 65,00 |
| 13.02.2025 | 16,11 | 16,19 | 15,87 | 15,93 | -0,87% | 100,00 |
| 12.02.2025 | 16,30 | 16,31 | 15,94 | 16,07 | -1,47% | - |
| 11.02.2025 | 16,35 | 16,44 | 16,22 | 16,31 | -0,24% | - |
| 10.02.2025 | 16,29 | 16,44 | 16,15 | 16,35 | 0,62% | - |
| 07.02.2025 | 16,39 | 16,45 | 16,23 | 16,25 | -0,85% | - |
| 06.02.2025 | 16,59 | 16,72 | 16,35 | 16,39 | -1,32% | - |
| 05.02.2025 | 16,53 | 16,67 | 16,49 | 16,61 | 0,12% | - |
| 04.02.2025 | 16,68 | 16,79 | 16,58 | 16,59 | -0,60% | 150,00 |
| 03.02.2025 | 16,39 | 16,88 | 16,37 | 16,69 | -0,48% | - |
| 31.01.2025 | 16,83 | 16,92 | 16,72 | 16,77 | -0,42% | - |
| 30.01.2025 | 16,83 | 17,17 | 16,79 | 16,84 | 0,00% | - |
| 29.01.2025 | 16,92 | 17,05 | 16,70 | 16,84 | -0,47% | 1.965,00 |
| 28.01.2025 | 16,42 | 16,93 | 16,37 | 16,92 | 2,73% | - |
| 27.01.2025 | 16,19 | 16,58 | 16,08 | 16,47 | 1,10% | 55,00 |
| 24.01.2025 | 16,56 | 16,59 | 16,12 | 16,29 | -1,63% | - |
| 23.01.2025 | 15,87 | 16,56 | 15,87 | 16,56 | 4,35% | - |
| 22.01.2025 | 17,32 | 17,35 | 15,85 | 15,87 | -8,32% | 1.715,00 |
| 21.01.2025 | 17,04 | 17,32 | 16,72 | 17,31 | 1,58% | 330,00 |
| 20.01.2025 | 16,31 | 17,07 | 16,27 | 17,04 | 4,48% | 610,00 |
| 17.01.2025 | 16,19 | 16,36 | 16,10 | 16,31 | 0,74% | - |
| 16.01.2025 | 16,33 | 16,52 | 16,11 | 16,19 | -1,10% | - |
| 15.01.2025 | 16,15 | 16,45 | 15,95 | 16,37 | 1,36% | - |
| 14.01.2025 | 15,77 | 16,37 | 15,73 | 16,15 | 2,93% | - |
| 13.01.2025 | 16,68 | 16,79 | 15,33 | 15,69 | -6,38% | 75,00 |
| 10.01.2025 | 16,97 | 17,02 | 16,71 | 16,76 | -1,35% | 1.500,00 |
| 09.01.2025 | 16,94 | 17,11 | 16,84 | 16,99 | 0,30% | - |
| 08.01.2025 | 16,64 | 17,04 | 16,52 | 16,94 | 1,80% | - |
| 07.01.2025 | 16,82 | 16,88 | 16,51 | 16,64 | -1,07% | - |
| 06.01.2025 | 16,93 | 17,04 | 16,67 | 16,82 | -0,30% | - |
| 03.01.2025 | 16,72 | 16,90 | 16,72 | 16,87 | 0,90% | - |
| 02.01.2025 | 16,45 | 17,01 | 16,45 | 16,72 | 1,89% | - |
| 30.12.2024 | 16,56 | 16,59 | 16,36 | 16,41 | -0,73% | 40,00 |
| 27.12.2024 | 16,31 | 16,77 | 16,31 | 16,53 | 1,35% | - |
| 23.12.2024 | 16,15 | 16,72 | 16,13 | 16,31 | 1,12% | 40,00 |
| 20.12.2024 | 15,73 | 16,24 | 15,68 | 16,13 | 1,90% | 50,00 |
| 19.12.2024 | 15,36 | 15,85 | 15,33 | 15,83 | 2,79% | 40,00 |
| 18.12.2024 | 15,47 | 15,64 | 15,17 | 15,40 | -0,45% | - |