77,200€
4,39%
Echtzeit-Aktienkurs Nemetschek SE
Bid:
Ask:
Aktienkurse zur Nemetschek SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 75,75 | 77,70 | 74,55 | 77,20 | 4,61% | 7.215,00 |
| 30.01.2026 | 74,53 | 74,60 | 72,80 | 73,80 | -1,40% | 5.734,00 |
| 29.01.2026 | 78,85 | 79,00 | 73,65 | 74,85 | -2,41% | 4.365,00 |
| 28.01.2026 | 77,45 | 77,73 | 76,05 | 76,70 | -0,10% | 3.694,00 |
| 27.01.2026 | 81,78 | 82,65 | 75,65 | 76,78 | -5,54% | 5.236,00 |
| 26.01.2026 | 82,50 | 83,38 | 78,50 | 81,28 | 5,01% | 6.156,00 |
| 23.01.2026 | 76,95 | 77,93 | 75,98 | 77,40 | 1,84% | 4.360,00 |
| 22.01.2026 | 76,15 | 76,73 | 74,10 | 76,00 | 0,90% | 5.321,00 |
| 21.01.2026 | 75,78 | 76,20 | 72,80 | 75,33 | -0,33% | 3.146,00 |
| 20.01.2026 | 79,58 | 79,95 | 75,38 | 75,58 | -5,35% | 3.426,00 |
| 19.01.2026 | 81,00 | 81,70 | 79,35 | 79,85 | -3,33% | 3.125,00 |
| 16.01.2026 | 83,83 | 84,10 | 81,95 | 82,60 | -1,31% | 4.020,00 |
| 15.01.2026 | 86,88 | 87,55 | 83,70 | 83,70 | -3,10% | 2.288,00 |
| 14.01.2026 | 89,65 | 90,05 | 86,13 | 86,38 | -3,92% | 8.286,00 |
| 13.01.2026 | 92,20 | 92,65 | 89,55 | 89,90 | -2,34% | 2.403,00 |
| 12.01.2026 | 91,60 | 92,45 | 90,93 | 92,05 | 0,41% | 2.310,00 |
| 09.01.2026 | 90,58 | 92,70 | 89,70 | 91,68 | 1,19% | 3.725,00 |
| 08.01.2026 | 92,00 | 93,23 | 90,05 | 90,60 | -1,52% | - |
| 07.01.2026 | 91,70 | 92,65 | 90,95 | 92,00 | 0,77% | 2.090,00 |
| 06.01.2026 | 92,50 | 92,65 | 89,35 | 91,30 | -1,48% | 3.673,00 |
| 05.01.2026 | 90,58 | 92,80 | 89,65 | 92,68 | 2,97% | 3.110,00 |
| 02.01.2026 | 93,10 | 93,45 | 89,65 | 90,00 | -2,96% | 450,00 |
| 30.12.2025 | 92,58 | 93,13 | 92,45 | 92,75 | 0,38% | 952,00 |
| 29.12.2025 | 92,65 | 93,90 | 92,40 | 92,40 | 0,05% | 9.333,00 |
| 23.12.2025 | 94,45 | 94,53 | 92,30 | 92,35 | -1,86% | 4.708,00 |
| 22.12.2025 | 93,68 | 94,50 | 93,35 | 94,10 | 0,91% | 1.850,00 |
| 19.12.2025 | 94,18 | 94,60 | 92,60 | 93,25 | -1,22% | 2.955,00 |
| 18.12.2025 | 91,68 | 94,65 | 91,65 | 94,40 | 3,08% | 5.783,00 |
| 17.12.2025 | 93,18 | 93,30 | 91,45 | 91,58 | -1,64% | 2.743,00 |
| 16.12.2025 | 92,43 | 93,55 | 91,95 | 93,10 | 0,59% | 2.262,00 |
| 15.12.2025 | 93,15 | 94,30 | 92,55 | 92,55 | -0,48% | 2.116,00 |
| 12.12.2025 | 92,68 | 94,20 | 92,15 | 93,00 | 0,51% | 1.624,00 |
| 11.12.2025 | 91,35 | 93,10 | 90,90 | 92,53 | 0,84% | 5.869,00 |
| 10.12.2025 | 91,40 | 92,05 | 90,65 | 91,75 | 0,30% | 5.274,00 |
| 09.12.2025 | 91,63 | 92,20 | 91,03 | 91,48 | 0,30% | 126,00 |
| 08.12.2025 | 93,23 | 93,60 | 91,20 | 91,20 | -1,78% | 3.150,00 |
| 05.12.2025 | 94,60 | 94,93 | 92,10 | 92,85 | -1,33% | 649,00 |
| 04.12.2025 | 94,28 | 95,40 | 94,05 | 94,10 | 0,00% | 940,00 |
| 03.12.2025 | 96,10 | 96,23 | 93,75 | 94,10 | -1,98% | - |
| 02.12.2025 | 95,28 | 96,15 | 94,40 | 96,00 | 1,16% | 428,00 |
| 01.12.2025 | 96,13 | 96,30 | 94,60 | 94,90 | -1,50% | 3.010,00 |
| 28.11.2025 | 94,75 | 96,80 | 94,20 | 96,35 | 1,61% | 2.300,00 |
| 27.11.2025 | 94,05 | 95,00 | 93,45 | 94,83 | 1,20% | 5.195,00 |
| 26.11.2025 | 94,78 | 95,33 | 92,75 | 93,70 | -0,40% | 5.365,00 |
| 25.11.2025 | 92,98 | 94,13 | 91,25 | 94,08 | 1,37% | 6.327,00 |
| 24.11.2025 | 92,53 | 93,90 | 91,35 | 92,80 | 2,54% | 1.730,00 |
| 21.11.2025 | 87,70 | 90,90 | 87,23 | 90,50 | 3,46% | 465,00 |
| 20.11.2025 | 89,35 | 90,05 | 87,48 | 87,48 | -1,60% | - |
| 19.11.2025 | 87,80 | 89,60 | 87,20 | 88,90 | 1,31% | 2.838,00 |
| 18.11.2025 | 88,35 | 88,75 | 87,30 | 87,75 | -0,74% | 5.306,00 |
| 17.11.2025 | 91,08 | 91,38 | 88,40 | 88,40 | -2,70% | 1.445,00 |
| 14.11.2025 | 93,08 | 93,08 | 90,05 | 90,85 | -1,89% | 2.605,00 |
| 13.11.2025 | 93,48 | 94,35 | 92,48 | 92,60 | -0,86% | 2.666,00 |
| 12.11.2025 | 93,40 | 93,95 | 92,68 | 93,40 | 0,27% | 1.705,00 |
| 11.11.2025 | 93,28 | 93,65 | 92,70 | 93,15 | 0,05% | 3.993,00 |
| 10.11.2025 | 94,73 | 95,70 | 93,05 | 93,10 | -0,80% | 1.660,00 |
| 07.11.2025 | 93,13 | 94,40 | 92,30 | 93,85 | 0,81% | 816,00 |
| 06.11.2025 | 99,55 | 99,73 | 92,85 | 93,10 | -6,76% | 1.455,00 |
| 05.11.2025 | 100,10 | 101,20 | 98,10 | 99,85 | 1,71% | 3.681,00 |
| 04.11.2025 | 101,50 | 104,20 | 94,30 | 98,18 | -1,13% | 3.261,00 |
| 03.11.2025 | 100,20 | 101,10 | 99,15 | 99,30 | -0,80% | 2.504,00 |
| 31.10.2025 | 101,15 | 101,35 | 99,85 | 100,10 | -0,89% | - |
| 30.10.2025 | 100,95 | 102,00 | 100,30 | 101,00 | 0,05% | 2.530,00 |
| 29.10.2025 | 102,40 | 103,50 | 100,50 | 100,95 | -1,32% | 1.657,00 |
| 28.10.2025 | 102,45 | 104,20 | 102,30 | 102,30 | -0,10% | 3.664,00 |
| 27.10.2025 | 105,10 | 105,30 | 102,20 | 102,40 | -2,20% | 1.262,00 |
| 24.10.2025 | 103,80 | 105,10 | 103,65 | 104,70 | 1,16% | 450,00 |
| 23.10.2025 | 104,50 | 104,55 | 101,70 | 103,50 | -0,58% | 2.865,00 |
| 22.10.2025 | 105,00 | 105,90 | 103,55 | 104,10 | -1,05% | 1.274,00 |
| 21.10.2025 | 105,50 | 105,80 | 104,80 | 105,20 | -0,09% | 1.011,00 |
| 20.10.2025 | 104,40 | 105,65 | 103,90 | 105,30 | 1,10% | 3.627,00 |
| 17.10.2025 | 104,50 | 104,60 | 102,00 | 104,15 | -0,14% | 3.526,00 |
| 16.10.2025 | 106,00 | 106,45 | 104,30 | 104,30 | -1,23% | 4.960,00 |
| 15.10.2025 | 106,35 | 106,70 | 105,00 | 105,60 | -0,38% | 4.286,00 |
| 14.10.2025 | 107,15 | 107,35 | 104,95 | 106,00 | -1,30% | 1.959,00 |
| 13.10.2025 | 107,35 | 108,30 | 106,00 | 107,40 | 0,75% | 6.004,00 |
| 10.10.2025 | 110,00 | 110,15 | 106,55 | 106,60 | -2,83% | 6.703,00 |
| 09.10.2025 | 109,85 | 110,25 | 107,70 | 109,70 | 0,00% | 1.520,00 |
| 08.10.2025 | 110,30 | 110,95 | 108,80 | 109,70 | -0,27% | 2.506,00 |
| 07.10.2025 | 110,25 | 111,50 | 109,20 | 110,00 | -0,18% | 900,00 |
| 06.10.2025 | 111,35 | 112,20 | 110,05 | 110,20 | -0,90% | 1.355,00 |
| 03.10.2025 | 113,25 | 113,80 | 110,10 | 111,20 | 0,82% | 2.674,00 |
| 02.10.2025 | 108,80 | 110,40 | 107,90 | 110,30 | 1,66% | 1.412,00 |
| 01.10.2025 | 111,10 | 111,10 | 107,10 | 108,50 | -2,38% | 1.719,00 |
| 30.09.2025 | 109,35 | 111,45 | 108,30 | 111,15 | 1,97% | 4.440,00 |
| 29.09.2025 | 108,50 | 109,80 | 108,00 | 109,00 | 1,30% | 1.644,00 |
| 26.09.2025 | 110,25 | 110,60 | 106,80 | 107,60 | -2,36% | 805,00 |
| 25.09.2025 | 109,00 | 110,80 | 108,55 | 110,20 | 1,29% | 1.534,00 |
| 24.09.2025 | 108,60 | 111,20 | 107,50 | 108,80 | 0,55% | 230,00 |
| 23.09.2025 | 109,00 | 110,30 | 108,20 | 108,20 | -0,92% | 2.112,00 |
| 22.09.2025 | 107,35 | 109,25 | 106,30 | 109,20 | 1,02% | 4.870,00 |
| 19.09.2025 | 109,80 | 110,10 | 107,10 | 108,10 | -1,28% | 840,00 |
| 18.09.2025 | 105,75 | 110,00 | 105,75 | 109,50 | 4,29% | 1.850,00 |
| 17.09.2025 | 105,50 | 107,30 | 105,00 | 105,00 | -0,28% | 1.210,00 |
| 16.09.2025 | 106,50 | 107,40 | 105,25 | 105,30 | -1,03% | 951,00 |
| 15.09.2025 | 105,85 | 108,20 | 105,40 | 106,40 | 0,76% | 2.682,00 |
| 12.09.2025 | 104,55 | 106,40 | 104,50 | 105,60 | 0,86% | 2.455,00 |
| 11.09.2025 | 111,50 | 111,90 | 103,65 | 104,70 | -6,18% | 2.870,00 |
| 10.09.2025 | 114,90 | 116,30 | 111,00 | 111,60 | -2,28% | 2.110,00 |
| 09.09.2025 | 114,75 | 115,40 | 114,00 | 114,20 | -0,78% | 25,00 |