98,025€
-4,46%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 102,75 | 103,00 | 98,00 | 98,15 | -4,38% | 552,00 |
| 03.04.2025 | 105,50 | 106,70 | 102,20 | 102,65 | -5,30% | 824,00 |
| 02.04.2025 | 107,45 | 108,75 | 106,30 | 108,40 | 0,65% | 1.666,00 |
| 01.04.2025 | 107,25 | 109,30 | 105,55 | 107,70 | 0,19% | 1.694,00 |
| 31.03.2025 | 109,10 | 109,80 | 106,50 | 107,50 | -2,54% | 2.227,00 |
| 28.03.2025 | 109,95 | 110,60 | 108,40 | 110,30 | -0,41% | 683,00 |
| 27.03.2025 | 112,25 | 112,45 | 108,70 | 110,75 | -1,82% | 6.960,00 |
| 26.03.2025 | 116,15 | 116,90 | 112,50 | 112,80 | -3,01% | 2.600,00 |
| 25.03.2025 | 113,35 | 116,60 | 112,30 | 116,30 | 2,29% | 782,00 |
| 24.03.2025 | 112,35 | 115,10 | 112,00 | 113,70 | 1,79% | 13,00 |
| 21.03.2025 | 113,75 | 116,80 | 110,00 | 111,70 | -2,06% | 2.709,00 |
| 20.03.2025 | 117,20 | 118,95 | 113,30 | 114,05 | -1,34% | 1.835,00 |
| 19.03.2025 | 114,75 | 115,90 | 114,10 | 115,60 | 0,61% | 756,00 |
| 18.03.2025 | 115,60 | 118,00 | 114,50 | 114,90 | -0,48% | 3.372,00 |
| 17.03.2025 | 115,25 | 116,70 | 114,40 | 115,45 | -0,47% | 1.484,00 |
| 14.03.2025 | 111,25 | 116,30 | 110,90 | 116,00 | 4,84% | 1.067,00 |
| 13.03.2025 | 111,55 | 112,60 | 110,00 | 110,65 | -0,90% | 1.630,00 |
| 12.03.2025 | 110,00 | 112,40 | 109,50 | 111,65 | 1,68% | 959,00 |
| 11.03.2025 | 111,15 | 111,80 | 108,65 | 109,80 | -0,68% | 1.740,00 |
| 10.03.2025 | 113,75 | 114,40 | 109,95 | 110,55 | -3,20% | 450,00 |
| 07.03.2025 | 116,45 | 118,50 | 112,65 | 114,20 | -2,35% | 2.430,00 |
| 06.03.2025 | 117,00 | 120,05 | 114,00 | 116,95 | 0,17% | 112,00 |
| 05.03.2025 | 111,40 | 117,10 | 110,90 | 116,75 | 5,51% | 2.192,00 |
| 04.03.2025 | 112,85 | 113,60 | 108,85 | 110,65 | -1,86% | 1.055,00 |
| 03.03.2025 | 112,95 | 115,30 | 112,20 | 112,75 | 0,36% | 8.280,00 |
| 28.02.2025 | 113,00 | 113,80 | 111,00 | 112,35 | -1,23% | 2.920,00 |
| 27.02.2025 | 117,55 | 117,70 | 113,20 | 113,75 | -3,15% | 3.513,00 |
| 26.02.2025 | 117,90 | 118,60 | 116,80 | 117,45 | 0,26% | - |
| 25.02.2025 | 115,35 | 117,50 | 115,25 | 117,15 | 1,34% | 940,00 |
| 24.02.2025 | 118,10 | 118,80 | 115,50 | 115,60 | -0,90% | 24,00 |
| 21.02.2025 | 117,55 | 118,30 | 115,90 | 116,65 | -0,43% | 720,00 |
| 20.02.2025 | 121,70 | 122,00 | 115,45 | 117,15 | -3,42% | 1.541,00 |
| 19.02.2025 | 123,75 | 125,10 | 120,45 | 121,30 | -1,94% | 4.465,00 |
| 18.02.2025 | 124,10 | 125,45 | 122,40 | 123,70 | -0,28% | 3.210,00 |
| 17.02.2025 | 123,00 | 124,60 | 122,05 | 124,05 | 1,06% | 1.731,00 |
| 14.02.2025 | 121,95 | 123,90 | 121,95 | 122,75 | 0,37% | 3.034,00 |
| 13.02.2025 | 122,55 | 123,70 | 119,00 | 122,30 | 0,12% | 7.324,00 |
| 12.02.2025 | 122,50 | 122,90 | 120,70 | 122,15 | -0,29% | 2.377,00 |
| 11.02.2025 | 121,10 | 122,75 | 120,80 | 122,50 | 1,32% | 7.714,00 |
| 10.02.2025 | 119,80 | 121,30 | 118,90 | 120,90 | 1,00% | 4.856,00 |
| 07.02.2025 | 119,70 | 121,20 | 119,40 | 119,70 | 0,04% | 2.590,00 |
| 06.02.2025 | 119,45 | 120,30 | 118,70 | 119,65 | 0,29% | 2.411,00 |
| 05.02.2025 | 117,05 | 119,40 | 116,60 | 119,30 | 1,66% | 1.974,00 |
| 04.02.2025 | 116,00 | 117,95 | 115,60 | 117,35 | 1,34% | 1.866,00 |
| 03.02.2025 | 112,35 | 116,20 | 111,70 | 115,80 | 1,00% | 3.224,00 |
| 31.01.2025 | 116,60 | 117,40 | 114,65 | 114,65 | -1,76% | 2.957,00 |
| 30.01.2025 | 115,80 | 117,50 | 114,80 | 116,70 | 1,00% | 1.295,00 |
| 29.01.2025 | 115,90 | 117,00 | 115,10 | 115,55 | -0,26% | 2.328,00 |
| 28.01.2025 | 113,90 | 116,05 | 113,10 | 115,85 | 1,71% | 2.339,00 |
| 27.01.2025 | 113,60 | 114,50 | 111,20 | 113,90 | 0,53% | 4.409,00 |
| 24.01.2025 | 113,10 | 113,70 | 112,20 | 113,30 | 0,71% | 2.407,00 |
| 23.01.2025 | 112,25 | 112,80 | 110,90 | 112,50 | 0,58% | 3.115,00 |
| 22.01.2025 | 109,10 | 113,90 | 108,00 | 111,85 | 2,15% | 4.045,00 |
| 21.01.2025 | 107,75 | 111,60 | 107,75 | 109,50 | 1,67% | 7.453,00 |
| 20.01.2025 | 98,13 | 108,70 | 98,00 | 107,70 | 9,62% | 3.660,00 |
| 17.01.2025 | 98,55 | 99,05 | 97,20 | 98,25 | -0,18% | 4.850,00 |
| 16.01.2025 | 98,50 | 99,35 | 96,90 | 98,43 | 0,15% | 4.626,00 |
| 15.01.2025 | 94,25 | 99,40 | 93,78 | 98,28 | 4,69% | 3.866,00 |
| 14.01.2025 | 95,15 | 95,63 | 93,30 | 93,88 | -1,11% | 4.769,00 |
| 13.01.2025 | 97,80 | 98,08 | 94,48 | 94,93 | -3,46% | 4.207,00 |
| 10.01.2025 | 95,95 | 99,40 | 95,95 | 98,33 | 1,97% | 1.900,00 |
| 09.01.2025 | 96,33 | 96,60 | 95,30 | 96,43 | 0,21% | 5.400,00 |
| 08.01.2025 | 95,05 | 96,55 | 94,88 | 96,23 | 1,40% | 780,00 |
| 07.01.2025 | 95,85 | 96,70 | 94,40 | 94,90 | -1,12% | 165,00 |
| 06.01.2025 | 94,35 | 96,65 | 93,90 | 95,98 | 2,35% | 1.259,00 |
| 03.01.2025 | 94,38 | 94,60 | 93,55 | 93,78 | -0,35% | 457,00 |
| 02.01.2025 | 93,93 | 94,70 | 93,10 | 94,10 | 0,59% | - |
| 30.12.2024 | 94,18 | 94,40 | 93,40 | 93,55 | -0,98% | 1.158,00 |
| 27.12.2024 | 94,75 | 95,20 | 93,85 | 94,48 | -0,58% | 4.140,00 |
| 23.12.2024 | 93,33 | 95,05 | 93,08 | 95,03 | 2,34% | 152,00 |
| 21.12.2024 | 91,30 | 93,55 | 90,65 | 92,85 | 1,64% | 296,00 |
| 20.12.2024 | 91,35 | 91,35 | 91,35 | 91,35 | -0,60% | - |
| 19.12.2024 | 91,80 | 92,50 | 91,55 | 91,90 | -0,70% | 510,00 |
| 18.12.2024 | 91,05 | 93,85 | 91,05 | 92,55 | 0,82% | 2.240,00 |
| 17.12.2024 | 92,30 | 92,70 | 91,65 | 91,80 | -1,66% | 368,00 |
| 16.12.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -0,16% | - |
| 13.12.2024 | 95,15 | 95,45 | 93,40 | 93,50 | -1,63% | 139,00 |
| 12.12.2024 | 94,45 | 95,45 | 94,20 | 95,05 | -4,09% | 765,00 |
| 11.12.2024 | 97,80 | 99,10 | 97,75 | 99,10 | 1,43% | 324,00 |
| 10.12.2024 | 99,35 | 99,40 | 97,70 | 97,70 | -1,76% | 28,00 |
| 09.12.2024 | 100,60 | 101,20 | 98,55 | 99,45 | -2,12% | 422,00 |
| 06.12.2024 | 101,10 | 101,60 | 99,05 | 101,60 | 0,89% | 22,00 |
| 05.12.2024 | 102,10 | 102,80 | 100,00 | 100,70 | -1,47% | 9,00 |
| 04.12.2024 | 98,75 | 102,30 | 98,70 | 102,20 | 3,55% | 487,00 |
| 03.12.2024 | 98,70 | 99,30 | 97,90 | 98,70 | 0,00% | 20,00 |
| 02.12.2024 | 97,70 | 98,70 | 97,15 | 98,70 | 0,66% | 94,00 |
| 29.11.2024 | 96,45 | 98,20 | 95,95 | 98,05 | 1,55% | 490,00 |
| 28.11.2024 | 97,25 | 97,60 | 96,45 | 96,55 | -0,31% | 220,00 |
| 27.11.2024 | 97,10 | 98,05 | 95,95 | 96,85 | -1,58% | 477,00 |
| 26.11.2024 | 97,95 | 99,85 | 97,95 | 98,40 | 0,05% | 144,00 |
| 25.11.2024 | 100,00 | 101,00 | 98,20 | 98,35 | -1,16% | 1.516,00 |
| 22.11.2024 | 99,00 | 100,70 | 99,00 | 99,50 | 0,71% | 282,00 |
| 21.11.2024 | 99,85 | 100,30 | 97,70 | 98,80 | -1,10% | 59,00 |
| 20.11.2024 | 98,90 | 101,00 | 98,85 | 99,90 | 1,22% | 352,00 |
| 19.11.2024 | 98,50 | 99,40 | 98,00 | 98,70 | 0,30% | 230,00 |
| 18.11.2024 | 99,50 | 99,65 | 98,25 | 98,40 | -0,76% | 136,00 |
| 15.11.2024 | 100,20 | 100,70 | 98,85 | 99,15 | -2,51% | 1.236,00 |
| 14.11.2024 | 101,70 | 101,70 | 101,70 | 101,70 | -0,59% | - |
| 13.11.2024 | 102,60 | 103,00 | 100,90 | 102,30 | -0,39% | 65,00 |
| 12.11.2024 | 103,10 | 104,00 | 102,30 | 102,70 | -0,68% | 45,00 |