16,900€
-1,46%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,19 | 17,27 | 16,86 | 16,87 | -1,63% | - |
| 14.10.2025 | 17,12 | 17,21 | 17,03 | 17,15 | -0,12% | - |
| 13.10.2025 | 17,11 | 17,22 | 17,08 | 17,17 | 0,70% | - |
| 10.10.2025 | 17,60 | 17,84 | 16,80 | 17,05 | -3,01% | 11,00 |
| 09.10.2025 | 17,33 | 17,67 | 17,32 | 17,58 | 1,56% | - |
| 08.10.2025 | 17,58 | 17,72 | 17,30 | 17,31 | -1,42% | - |
| 07.10.2025 | 17,70 | 17,77 | 17,56 | 17,56 | -0,90% | - |
| 06.10.2025 | 17,30 | 17,72 | 17,21 | 17,72 | 2,61% | - |
| 03.10.2025 | 17,22 | 17,31 | 17,16 | 17,27 | 0,76% | - |
| 02.10.2025 | 16,92 | 17,19 | 16,87 | 17,14 | 1,48% | - |
| 01.10.2025 | 17,31 | 17,35 | 16,67 | 16,89 | -2,65% | 13,00 |
| 30.09.2025 | 17,26 | 17,58 | 17,19 | 17,35 | 0,29% | - |
| 29.09.2025 | 17,34 | 17,34 | 17,30 | 17,30 | 0,35% | - |
| 26.09.2025 | 16,96 | 17,40 | 16,84 | 17,24 | 1,65% | - |
| 25.09.2025 | 17,05 | 17,17 | 16,91 | 16,96 | -0,18% | - |
| 24.09.2025 | 16,69 | 17,17 | 16,69 | 16,99 | 0,83% | - |
| 23.09.2025 | 16,84 | 17,09 | 16,74 | 16,85 | 0,06% | - |
| 22.09.2025 | 17,40 | 17,53 | 16,56 | 16,84 | -3,11% | - |
| 19.09.2025 | 17,50 | 17,74 | 17,36 | 17,38 | -0,69% | - |
| 18.09.2025 | 17,72 | 17,81 | 17,38 | 17,50 | -1,13% | 21,00 |
| 17.09.2025 | 17,45 | 17,76 | 17,35 | 17,70 | 1,32% | - |
| 16.09.2025 | 17,56 | 17,59 | 17,30 | 17,47 | -0,29% | - |
| 15.09.2025 | 17,58 | 17,82 | 17,43 | 17,52 | 1,39% | - |
| 12.09.2025 | 17,32 | 17,32 | 17,28 | 17,28 | 0,82% | - |
| 11.09.2025 | 17,13 | 17,16 | 17,11 | 17,14 | -0,06% | - |
| 10.09.2025 | 17,22 | 17,29 | 17,08 | 17,15 | -0,12% | - |
| 09.09.2025 | 16,93 | 17,18 | 16,88 | 17,17 | 1,12% | - |
| 08.09.2025 | 16,91 | 17,06 | 16,91 | 16,98 | 0,41% | 45,00 |
| 05.09.2025 | 16,85 | 16,98 | 16,74 | 16,91 | 0,48% | - |
| 04.09.2025 | 16,87 | 17,01 | 16,72 | 16,83 | -0,18% | - |
| 03.09.2025 | 16,89 | 16,92 | 16,60 | 16,86 | -0,35% | - |
| 02.09.2025 | 17,20 | 17,20 | 16,73 | 16,92 | -1,57% | - |
| 01.09.2025 | 17,07 | 17,21 | 16,92 | 17,19 | 0,70% | - |
| 29.08.2025 | 17,21 | 17,31 | 17,01 | 17,07 | -1,27% | - |
| 28.08.2025 | 17,30 | 17,41 | 17,14 | 17,29 | -0,06% | - |
| 27.08.2025 | 17,58 | 17,59 | 17,27 | 17,30 | -1,48% | - |
| 26.08.2025 | 17,62 | 17,62 | 17,27 | 17,56 | -0,34% | - |
| 25.08.2025 | 17,61 | 17,79 | 17,57 | 17,62 | -0,23% | - |
| 22.08.2025 | 17,68 | 17,73 | 17,60 | 17,66 | -0,06% | 346,00 |
| 21.08.2025 | 17,54 | 17,70 | 17,45 | 17,67 | 0,74% | - |
| 20.08.2025 | 17,82 | 17,95 | 17,48 | 17,54 | -1,79% | - |
| 19.08.2025 | 18,10 | 18,13 | 17,78 | 17,86 | -1,54% | - |
| 18.08.2025 | 17,88 | 18,37 | 17,78 | 18,14 | 1,68% | 172,00 |
| 15.08.2025 | 17,98 | 18,05 | 17,73 | 17,84 | -0,56% | - |
| 14.08.2025 | 17,85 | 18,03 | 17,76 | 17,94 | 0,06% | - |
| 13.08.2025 | 17,61 | 17,93 | 17,56 | 17,93 | 2,05% | - |
| 12.08.2025 | 17,87 | 17,96 | 17,56 | 17,57 | -1,68% | 130,00 |
| 11.08.2025 | 17,98 | 18,04 | 17,78 | 17,87 | -0,61% | - |
| 08.08.2025 | 17,90 | 18,06 | 17,73 | 17,98 | 0,56% | - |
| 07.08.2025 | 17,78 | 17,92 | 17,68 | 17,88 | 0,85% | - |
| 06.08.2025 | 17,62 | 17,77 | 17,59 | 17,73 | 0,62% | - |
| 05.08.2025 | 17,54 | 17,66 | 17,41 | 17,62 | 0,63% | - |
| 04.08.2025 | 17,24 | 17,52 | 17,13 | 17,51 | 1,45% | - |
| 01.08.2025 | 17,06 | 17,29 | 16,93 | 17,26 | 1,23% | - |
| 31.07.2025 | 17,07 | 17,19 | 16,95 | 17,05 | 0,29% | - |
| 30.07.2025 | 17,07 | 17,14 | 16,84 | 17,00 | -0,35% | - |
| 29.07.2025 | 16,93 | 17,26 | 16,88 | 17,06 | 0,95% | 500,00 |
| 28.07.2025 | 17,09 | 17,35 | 16,78 | 16,90 | -0,35% | - |
| 25.07.2025 | 17,43 | 17,78 | 16,64 | 16,96 | -2,58% | - |
| 24.07.2025 | 17,58 | 17,63 | 17,34 | 17,41 | -0,97% | - |
| 23.07.2025 | 17,62 | 17,64 | 17,32 | 17,58 | 0,63% | - |
| 22.07.2025 | 17,59 | 17,78 | 17,40 | 17,47 | -0,80% | - |
| 21.07.2025 | 17,59 | 17,79 | 17,58 | 17,61 | 0,28% | - |
| 18.07.2025 | 17,86 | 18,01 | 17,43 | 17,56 | -1,73% | - |
| 17.07.2025 | 17,90 | 17,99 | 17,70 | 17,87 | -0,22% | 830,00 |
| 16.07.2025 | 17,69 | 18,01 | 17,60 | 17,91 | 1,19% | - |
| 15.07.2025 | 17,94 | 17,99 | 17,56 | 17,70 | -1,34% | - |
| 14.07.2025 | 16,97 | 17,95 | 16,95 | 17,94 | 3,82% | - |
| 11.07.2025 | 17,05 | 17,47 | 16,99 | 17,28 | 1,11% | - |
| 10.07.2025 | 16,58 | 17,59 | 16,53 | 17,09 | 3,08% | 700,00 |
| 09.07.2025 | 16,19 | 16,58 | 16,00 | 16,58 | 2,54% | - |
| 08.07.2025 | 15,99 | 16,19 | 15,99 | 16,17 | 1,25% | - |
| 07.07.2025 | 15,95 | 16,07 | 15,81 | 15,97 | 0,13% | - |
| 04.07.2025 | 16,05 | 16,06 | 15,92 | 15,95 | -0,50% | - |
| 03.07.2025 | 15,87 | 16,11 | 15,81 | 16,03 | 1,14% | - |
| 02.07.2025 | 16,21 | 16,30 | 15,81 | 15,85 | -2,22% | - |
| 01.07.2025 | 16,65 | 16,68 | 16,13 | 16,21 | -2,58% | - |
| 30.06.2025 | 16,69 | 16,79 | 16,52 | 16,64 | -0,06% | - |
| 27.06.2025 | 16,85 | 16,95 | 16,54 | 16,65 | -1,01% | - |
| 26.06.2025 | 16,44 | 16,87 | 16,37 | 16,82 | 2,50% | - |
| 25.06.2025 | 15,49 | 16,80 | 15,27 | 16,41 | 5,60% | - |
| 24.06.2025 | 16,64 | 16,69 | 15,35 | 15,54 | -5,53% | - |
| 23.06.2025 | 16,45 | 16,74 | 16,25 | 16,45 | -0,06% | - |
| 20.06.2025 | 16,20 | 16,59 | 16,09 | 16,46 | 2,24% | - |
| 19.06.2025 | 16,79 | 17,19 | 15,91 | 16,10 | -4,22% | - |
| 18.06.2025 | 15,75 | 17,01 | 15,64 | 16,81 | 7,00% | - |
| 17.06.2025 | 13,72 | 16,44 | 13,64 | 15,71 | 14,50% | - |
| 16.06.2025 | 13,58 | 13,76 | 13,58 | 13,72 | 1,18% | - |
| 13.06.2025 | 13,73 | 13,85 | 13,54 | 13,56 | -3,28% | - |
| 12.06.2025 | 13,95 | 14,02 | 13,85 | 14,02 | 0,57% | - |
| 11.06.2025 | 13,94 | 14,07 | 13,92 | 13,94 | -0,57% | - |
| 10.06.2025 | 13,87 | 14,03 | 13,87 | 14,02 | 1,01% | - |
| 09.06.2025 | 14,10 | 14,33 | 13,88 | 13,88 | -1,56% | - |
| 06.06.2025 | 14,09 | 14,24 | 14,04 | 14,10 | 0,14% | - |
| 05.06.2025 | 14,10 | 14,21 | 14,04 | 14,08 | -0,14% | - |
| 04.06.2025 | 13,92 | 14,14 | 13,81 | 14,10 | 1,29% | - |
| 03.06.2025 | 14,01 | 14,11 | 13,86 | 13,92 | -0,85% | - |
| 02.06.2025 | 14,12 | 14,20 | 13,98 | 14,04 | -0,85% | - |
| 30.05.2025 | 14,18 | 14,32 | 14,06 | 14,16 | -0,14% | - |
| 29.05.2025 | 14,29 | 14,31 | 13,92 | 14,18 | 0,42% | - |