17,020€
0,83%
Echtzeit-Aktienkurs Neinor Homes S.A.
Bid:
Ask:
Aktienkurse zur Neinor Homes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,79 | 17,04 | 16,79 | 16,99 | 0,65% | - |
| 07.05.2026 | 16,98 | 17,07 | 16,87 | 16,88 | -0,27% | - |
| 06.05.2026 | 16,58 | 16,95 | 16,58 | 16,93 | 2,11% | - |
| 05.05.2026 | 16,52 | 16,71 | 16,37 | 16,58 | 0,61% | - |
| 04.05.2026 | 16,71 | 16,75 | 16,43 | 16,48 | -1,20% | - |
| 30.04.2026 | 16,41 | 16,69 | 16,25 | 16,68 | 1,46% | - |
| 29.04.2026 | 16,73 | 16,79 | 16,36 | 16,44 | -1,44% | - |
| 28.04.2026 | 17,02 | 17,02 | 16,51 | 16,68 | -1,83% | - |
| 27.04.2026 | 17,18 | 17,25 | 16,88 | 16,99 | -1,25% | - |
| 24.04.2026 | 17,17 | 17,33 | 16,98 | 17,20 | 0,67% | - |
| 23.04.2026 | 16,83 | 17,27 | 16,81 | 17,09 | 0,00% | - |
| 22.04.2026 | 16,69 | 17,18 | 16,69 | 17,09 | 2,46% | - |
| 21.04.2026 | 16,99 | 17,07 | 16,66 | 16,68 | -1,48% | 1,00 |
| 20.04.2026 | 16,92 | 17,17 | 16,82 | 16,93 | -0,82% | - |
| 17.04.2026 | 16,71 | 17,26 | 16,68 | 17,07 | 2,28% | - |
| 16.04.2026 | 16,71 | 16,90 | 16,66 | 16,69 | 0,24% | 10,00 |
| 15.04.2026 | 16,76 | 16,89 | 16,60 | 16,65 | -0,95% | - |
| 14.04.2026 | 16,46 | 16,82 | 16,37 | 16,81 | 2,19% | - |
| 13.04.2026 | 16,33 | 16,63 | 16,31 | 16,45 | -0,54% | - |
| 10.04.2026 | 16,96 | 17,04 | 16,50 | 16,54 | -2,48% | - |
| 09.04.2026 | 16,90 | 17,10 | 16,75 | 16,96 | -0,82% | 20,00 |
| 08.04.2026 | 17,35 | 17,49 | 16,89 | 17,10 | 3,32% | - |
| 07.04.2026 | 16,45 | 16,81 | 16,29 | 16,55 | 0,15% | - |
| 02.04.2026 | 17,01 | 17,01 | 16,44 | 16,52 | -2,65% | - |
| 01.04.2026 | 16,80 | 17,07 | 16,74 | 16,97 | 1,74% | - |
| 31.03.2026 | 16,29 | 16,78 | 16,29 | 16,68 | 1,96% | - |
| 30.03.2026 | 15,95 | 16,53 | 15,95 | 16,36 | 2,57% | - |
| 27.03.2026 | 16,05 | 16,28 | 15,90 | 15,95 | -0,19% | - |
| 26.03.2026 | 16,44 | 16,59 | 15,87 | 15,98 | -3,68% | 180,00 |
| 25.03.2026 | 16,63 | 16,86 | 16,38 | 16,59 | 0,85% | - |
| 24.03.2026 | 15,95 | 16,47 | 15,93 | 16,45 | 1,98% | - |
| 23.03.2026 | 16,41 | 16,48 | 15,63 | 16,13 | -2,77% | 300,00 |
| 20.03.2026 | 16,97 | 17,01 | 16,33 | 16,59 | -2,24% | - |
| 19.03.2026 | 17,15 | 17,20 | 16,77 | 16,97 | -0,99% | - |
| 18.03.2026 | 17,47 | 17,53 | 17,03 | 17,14 | -0,87% | - |
| 17.03.2026 | 17,44 | 17,47 | 17,15 | 17,29 | -0,80% | - |
| 16.03.2026 | 17,44 | 17,50 | 17,32 | 17,43 | -0,46% | - |
| 13.03.2026 | 17,51 | 17,59 | 17,50 | 17,51 | -0,23% | - |
| 12.03.2026 | 17,72 | 17,74 | 17,39 | 17,55 | -1,02% | - |
| 11.03.2026 | 17,79 | 17,88 | 17,67 | 17,73 | -0,34% | - |
| 10.03.2026 | 18,02 | 18,13 | 17,71 | 17,79 | -1,44% | 130,00 |
| 09.03.2026 | 17,65 | 18,13 | 17,51 | 18,05 | -1,10% | - |
| 06.03.2026 | 18,19 | 18,37 | 18,03 | 18,25 | 0,77% | - |
| 05.03.2026 | 18,29 | 18,59 | 18,03 | 18,11 | -2,37% | - |
| 04.03.2026 | 18,24 | 18,68 | 17,96 | 18,55 | 2,83% | - |
| 03.03.2026 | 18,02 | 18,45 | 17,92 | 18,04 | -1,37% | - |
| 02.03.2026 | 18,68 | 18,86 | 18,18 | 18,29 | -3,69% | - |
| 27.02.2026 | 19,27 | 19,45 | 18,95 | 18,99 | -1,35% | 1.300,00 |
| 26.02.2026 | 19,57 | 19,61 | 18,71 | 19,25 | -0,67% | - |
| 25.02.2026 | 18,96 | 19,65 | 18,90 | 19,38 | 2,22% | 200,00 |
| 24.02.2026 | 18,95 | 19,01 | 18,72 | 18,96 | 0,58% | - |
| 23.02.2026 | 19,12 | 19,39 | 18,74 | 18,85 | -1,31% | - |
| 20.02.2026 | 19,20 | 19,26 | 18,91 | 19,10 | -0,52% | - |
| 19.02.2026 | 19,31 | 19,38 | 19,11 | 19,20 | 0,10% | - |
| 18.02.2026 | 19,38 | 19,39 | 19,12 | 19,18 | -0,57% | - |
| 17.02.2026 | 19,15 | 19,40 | 19,13 | 19,29 | 0,10% | - |
| 16.02.2026 | 19,31 | 19,39 | 19,05 | 19,27 | -0,16% | - |
| 13.02.2026 | 19,16 | 19,53 | 19,16 | 19,30 | -0,05% | 900,00 |
| 12.02.2026 | 19,24 | 19,43 | 18,98 | 19,31 | -1,03% | - |
| 11.02.2026 | 19,52 | 19,68 | 19,43 | 19,51 | -0,15% | 120,00 |
| 10.02.2026 | 20,25 | 20,80 | 19,34 | 19,54 | -3,63% | 2.100,00 |
| 09.02.2026 | 20,07 | 20,35 | 19,88 | 20,28 | 1,40% | - |
| 06.02.2026 | 19,94 | 20,16 | 19,59 | 20,00 | 0,33% | - |
| 05.02.2026 | 20,23 | 20,28 | 19,86 | 19,93 | -1,46% | - |
| 04.02.2026 | 20,80 | 20,93 | 20,08 | 20,23 | -2,41% | - |
| 03.02.2026 | 20,35 | 20,88 | 20,23 | 20,73 | 1,97% | - |
| 02.02.2026 | 19,79 | 20,68 | 19,74 | 20,33 | 0,12% | 20,00 |
| 30.01.2026 | 20,33 | 20,35 | 20,25 | 20,30 | 0,12% | - |
| 29.01.2026 | 19,72 | 20,38 | 19,72 | 20,28 | 4,03% | - |
| 28.01.2026 | 19,33 | 19,49 | 19,15 | 19,49 | 1,14% | - |
| 27.01.2026 | 19,33 | 19,33 | 19,21 | 19,27 | 0,52% | - |
| 26.01.2026 | 19,12 | 19,30 | 19,09 | 19,17 | -1,69% | - |
| 23.01.2026 | 19,49 | 19,52 | 19,48 | 19,50 | 1,30% | - |
| 22.01.2026 | 19,31 | 19,32 | 19,23 | 19,25 | -0,21% | - |
| 21.01.2026 | 19,16 | 19,38 | 18,63 | 19,29 | 0,47% | - |
| 20.01.2026 | 19,28 | 19,59 | 19,11 | 19,20 | -0,67% | 1,00 |
| 19.01.2026 | 19,14 | 19,37 | 19,07 | 19,33 | -0,41% | - |
| 16.01.2026 | 19,18 | 19,45 | 19,18 | 19,41 | 0,88% | - |
| 15.01.2026 | 19,14 | 19,31 | 18,98 | 19,24 | 0,68% | - |
| 14.01.2026 | 19,04 | 19,11 | 19,02 | 19,11 | 0,26% | - |
| 13.01.2026 | 19,54 | 19,54 | 19,05 | 19,06 | -2,11% | 515,00 |
| 12.01.2026 | 19,38 | 19,55 | 19,33 | 19,47 | 0,31% | - |
| 09.01.2026 | 19,53 | 19,53 | 19,15 | 19,41 | -0,51% | - |
| 08.01.2026 | 19,40 | 19,51 | 19,13 | 19,51 | 0,46% | - |
| 07.01.2026 | 19,31 | 19,42 | 19,09 | 19,42 | 0,57% | - |
| 06.01.2026 | 19,06 | 19,32 | 19,00 | 19,31 | 1,47% | - |
| 05.01.2026 | 18,98 | 19,18 | 18,92 | 19,03 | 0,85% | 50,00 |
| 02.01.2026 | 18,82 | 19,21 | 18,82 | 18,87 | 0,53% | - |
| 30.12.2025 | 18,80 | 18,81 | 18,77 | 18,77 | -0,16% | - |
| 29.12.2025 | 18,46 | 18,86 | 18,45 | 18,80 | 2,29% | - |
| 23.12.2025 | 18,38 | 18,51 | 18,28 | 18,38 | 0,11% | - |
| 22.12.2025 | 18,17 | 18,42 | 18,13 | 18,36 | 0,77% | - |
| 19.12.2025 | 17,92 | 18,23 | 17,84 | 18,22 | 1,90% | - |
| 18.12.2025 | 17,68 | 17,96 | 17,68 | 17,88 | -0,89% | - |
| 17.12.2025 | 18,03 | 18,04 | 18,00 | 18,04 | 0,17% | - |
| 16.12.2025 | 17,95 | 18,14 | 17,95 | 18,01 | -0,33% | - |
| 15.12.2025 | 18,31 | 18,31 | 17,95 | 18,07 | -1,20% | - |
| 12.12.2025 | 18,25 | 18,35 | 18,13 | 18,29 | 0,22% | - |
| 11.12.2025 | 18,12 | 18,29 | 17,95 | 18,25 | 1,00% | - |
| 10.12.2025 | 17,97 | 18,07 | 17,78 | 18,07 | 0,22% | - |