18,980€
0,74%
Echtzeit-Aktienkurs NEINOR HOMES SA EO 10
Bid:
Ask:
Aktienkurse zur NEINOR HOMES SA EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,84 | 19,12 | 18,83 | 19,02 | 0,93% | - |
| 11.11.2026 | 19,02 | 19,08 | 18,78 | 18,84 | -1,00% | - |
| 10.11.2026 | 19,12 | 19,22 | 19,01 | 19,03 | 0,00% | - |
| 09.11.2026 | 18,35 | 19,05 | 18,35 | 19,03 | 3,40% | - |
| 06.11.2026 | 18,19 | 18,64 | 18,18 | 18,41 | -0,16% | - |
| 05.11.2026 | 18,33 | 18,55 | 18,24 | 18,44 | 0,63% | - |
| 04.11.2026 | 17,66 | 18,36 | 17,63 | 18,32 | 3,53% | - |
| 03.11.2026 | 17,50 | 18,03 | 17,46 | 17,70 | 1,93% | - |
| 02.11.2026 | 17,21 | 17,36 | 17,10 | 17,36 | 1,40% | - |
| 30.10.2026 | 16,88 | 17,24 | 16,86 | 17,12 | 0,59% | - |
| 29.10.2026 | 17,15 | 17,20 | 16,97 | 17,02 | -0,87% | - |
| 28.10.2026 | 17,28 | 17,31 | 16,93 | 17,17 | -0,64% | - |
| 27.10.2026 | 17,14 | 17,33 | 17,04 | 17,28 | 0,79% | - |
| 26.10.2026 | 16,87 | 17,20 | 16,82 | 17,15 | 1,42% | - |
| 23.10.2026 | 16,84 | 16,98 | 16,82 | 16,91 | -0,27% | - |
| 22.10.2026 | 16,72 | 16,98 | 16,64 | 16,95 | 0,59% | - |
| 21.10.2026 | 16,65 | 16,99 | 16,50 | 16,85 | 1,26% | - |
| 20.10.2026 | 16,44 | 16,70 | 16,31 | 16,64 | 1,09% | - |
| 19.10.2026 | 16,77 | 16,80 | 16,46 | 16,46 | -0,93% | - |
| 16.10.2026 | 16,79 | 16,93 | 16,61 | 16,62 | -0,51% | - |
| 15.10.2026 | 17,14 | 17,14 | 16,65 | 16,70 | -0,89% | - |
| 14.10.2026 | 16,65 | 16,97 | 16,58 | 16,85 | 1,29% | - |
| 13.10.2026 | 16,60 | 16,73 | 16,52 | 16,64 | 0,24% | - |
| 12.10.2026 | 16,83 | 16,83 | 16,60 | 16,60 | -1,01% | - |
| 09.10.2026 | 17,34 | 17,40 | 16,76 | 16,77 | -3,06% | - |
| 08.10.2026 | 17,30 | 17,37 | 16,97 | 17,30 | -0,14% | 262,00 |
| 07.10.2026 | 17,44 | 17,58 | 17,17 | 17,32 | -0,46% | - |
| 06.10.2026 | 16,69 | 17,56 | 16,69 | 17,40 | 5,07% | 66,00 |
| 05.10.2026 | 16,39 | 16,69 | 16,34 | 16,56 | 0,73% | - |
| 02.10.2026 | 16,51 | 16,59 | 16,28 | 16,44 | 0,31% | 50,00 |
| 01.10.2026 | 15,94 | 16,58 | 15,91 | 16,39 | 2,63% | - |
| 30.09.2026 | 15,83 | 16,13 | 15,69 | 15,97 | 1,88% | - |
| 29.09.2026 | 15,66 | 15,83 | 15,34 | 15,68 | 0,00% | - |
| 28.09.2026 | 15,49 | 15,87 | 15,49 | 15,68 | 0,61% | - |
| 25.09.2026 | 15,66 | 15,82 | 15,48 | 15,58 | -0,13% | - |
| 24.09.2026 | 15,71 | 15,81 | 15,57 | 15,60 | -0,79% | - |
| 23.09.2026 | 15,86 | 15,92 | 15,63 | 15,73 | -0,91% | - |
| 22.09.2026 | 15,81 | 15,98 | 15,72 | 15,87 | 0,28% | - |
| 21.09.2026 | 15,56 | 15,86 | 15,52 | 15,83 | 1,87% | - |
| 18.09.2026 | 15,66 | 15,74 | 15,52 | 15,54 | -0,61% | - |
| 17.09.2026 | 15,46 | 15,77 | 15,46 | 15,63 | 1,43% | - |
| 16.09.2026 | 15,19 | 15,56 | 15,19 | 15,41 | 2,32% | 55,00 |
| 15.09.2026 | 14,95 | 15,13 | 14,92 | 15,06 | -0,26% | - |
| 14.09.2026 | 15,18 | 15,24 | 15,03 | 15,10 | -0,85% | - |
| 11.09.2026 | 14,96 | 15,28 | 14,96 | 15,23 | 0,76% | - |
| 10.09.2026 | 15,38 | 15,52 | 15,12 | 15,12 | -1,47% | - |
| 09.09.2026 | 15,23 | 15,53 | 15,21 | 15,34 | 0,39% | - |
| 08.09.2026 | 15,29 | 15,46 | 15,18 | 15,28 | -0,03% | 219,00 |
| 07.09.2026 | 15,39 | 15,64 | 15,29 | 15,29 | -0,75% | - |
| 04.09.2026 | 15,47 | 15,61 | 15,37 | 15,40 | -0,26% | 172,00 |
| 03.09.2026 | 15,43 | 15,56 | 15,37 | 15,44 | 0,13% | - |
| 02.09.2026 | 15,35 | 15,53 | 15,34 | 15,42 | 0,23% | - |
| 01.09.2026 | 15,64 | 15,69 | 15,37 | 15,39 | -0,61% | - |
| 31.08.2026 | 15,79 | 15,90 | 15,47 | 15,48 | -2,46% | 5,00 |
| 28.08.2026 | 16,01 | 16,04 | 15,81 | 15,87 | -0,25% | - |
| 27.08.2026 | 16,03 | 16,12 | 15,90 | 15,91 | -0,72% | - |
| 26.08.2026 | 16,01 | 16,21 | 15,98 | 16,03 | -0,74% | - |
| 25.08.2026 | 15,80 | 16,16 | 15,80 | 16,15 | 2,15% | - |
| 24.08.2026 | 15,83 | 15,85 | 15,67 | 15,81 | -0,35% | - |
| 21.08.2026 | 15,56 | 15,87 | 15,56 | 15,86 | 2,26% | - |
| 20.08.2026 | 15,33 | 15,59 | 15,33 | 15,51 | 1,14% | - |
| 19.08.2026 | 15,36 | 15,45 | 15,28 | 15,34 | -0,49% | - |
| 18.08.2026 | 15,56 | 15,60 | 15,38 | 15,41 | -1,38% | - |
| 17.08.2026 | 15,79 | 15,80 | 15,59 | 15,63 | -0,79% | - |
| 14.08.2026 | 15,65 | 15,82 | 15,64 | 15,75 | 0,64% | - |
| 13.08.2026 | 15,71 | 15,80 | 15,59 | 15,65 | -0,22% | - |
| 12.08.2026 | 15,30 | 15,76 | 15,29 | 15,69 | 2,62% | - |
| 11.08.2026 | 15,35 | 15,37 | 15,16 | 15,29 | -0,10% | - |
| 10.08.2026 | 15,59 | 15,61 | 15,28 | 15,30 | -1,80% | - |
| 07.08.2026 | 15,38 | 15,61 | 15,24 | 15,58 | 1,30% | - |
| 06.08.2026 | 15,57 | 15,68 | 15,37 | 15,38 | -1,32% | - |
| 05.08.2026 | 15,74 | 15,81 | 15,55 | 15,59 | -0,92% | - |
| 04.08.2026 | 15,76 | 15,97 | 15,68 | 15,73 | -0,10% | - |
| 03.08.2026 | 15,86 | 16,15 | 15,70 | 15,75 | -0,88% | - |
| 31.07.2026 | 15,92 | 16,20 | 15,84 | 15,89 | 0,03% | - |
| 30.07.2026 | 15,68 | 15,95 | 15,64 | 15,88 | 0,32% | - |
| 29.07.2026 | 16,30 | 16,30 | 15,55 | 15,83 | -2,88% | 308,00 |
| 28.07.2026 | 16,28 | 16,84 | 16,13 | 16,30 | 1,46% | - |
| 27.07.2026 | 16,13 | 16,22 | 15,98 | 16,07 | 1,36% | 5,00 |
| 24.07.2026 | 15,69 | 15,93 | 15,55 | 15,85 | 1,05% | - |
| 23.07.2026 | 16,00 | 16,13 | 15,66 | 15,69 | -2,12% | - |
| 22.07.2026 | 15,82 | 16,33 | 15,73 | 16,03 | 1,42% | - |
| 21.07.2026 | 15,67 | 15,98 | 15,67 | 15,80 | 0,86% | - |
| 20.07.2026 | 16,12 | 16,12 | 15,67 | 15,67 | -2,61% | - |
| 17.07.2026 | 15,90 | 16,25 | 15,90 | 16,09 | -0,31% | - |
| 16.07.2026 | 16,17 | 16,22 | 15,97 | 16,14 | 0,03% | - |
| 15.07.2026 | 15,96 | 16,24 | 15,83 | 16,13 | 0,91% | - |
| 14.07.2026 | 16,02 | 16,20 | 15,79 | 15,99 | -0,71% | - |
| 13.07.2026 | 16,51 | 16,51 | 16,09 | 16,10 | -2,31% | 611,00 |
| 10.07.2026 | 16,94 | 17,01 | 16,44 | 16,48 | -2,83% | - |
| 09.07.2026 | 17,06 | 17,14 | 16,73 | 16,96 | -0,53% | - |
| 08.07.2026 | 17,74 | 17,74 | 16,85 | 17,05 | -4,16% | - |
| 07.07.2026 | 17,74 | 18,08 | 17,67 | 17,79 | -0,34% | - |
| 06.07.2026 | 17,53 | 17,89 | 17,52 | 17,85 | 1,74% | - |
| 03.07.2026 | 17,28 | 17,57 | 17,17 | 17,55 | 2,27% | - |
| 02.07.2026 | 16,71 | 17,37 | 16,62 | 17,16 | 3,03% | - |
| 01.07.2026 | 16,43 | 16,72 | 16,33 | 16,65 | 1,12% | - |
| 30.06.2026 | 16,63 | 16,63 | 16,27 | 16,47 | -0,39% | - |
| 29.06.2026 | 16,56 | 16,61 | 16,37 | 16,53 | 0,30% | 37,00 |
| 26.06.2026 | 16,46 | 16,50 | 16,04 | 16,48 | -0,09% | - |