105,600€
0,86%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 115,10 | 116,20 | 114,00 | 115,10 | 0,17% | 1.811,00 |
| 05.09.2025 | 114,75 | 115,30 | 113,65 | 114,90 | 0,35% | 1.342,00 |
| 04.09.2025 | 110,30 | 114,75 | 110,00 | 114,50 | 1,96% | 320,00 |
| 03.09.2025 | 112,70 | 114,20 | 111,90 | 112,30 | -0,84% | 1.716,00 |
| 02.09.2025 | 117,30 | 117,75 | 112,05 | 113,25 | -3,86% | 5.816,00 |
| 01.09.2025 | 118,10 | 118,55 | 117,10 | 117,80 | 0,00% | 3.284,00 |
| 29.08.2025 | 121,30 | 121,35 | 117,75 | 117,80 | -1,09% | 2.115,00 |
| 28.08.2025 | 119,00 | 119,75 | 118,00 | 119,10 | 0,25% | 236,00 |
| 27.08.2025 | 119,45 | 119,50 | 117,20 | 118,80 | -0,34% | 1.060,00 |
| 26.08.2025 | 118,55 | 119,95 | 117,60 | 119,20 | 0,34% | 1.068,00 |
| 25.08.2025 | 118,05 | 120,10 | 117,55 | 118,80 | 0,30% | 3.288,00 |
| 22.08.2025 | 121,10 | 121,40 | 117,95 | 118,45 | -2,31% | 1.005,00 |
| 21.08.2025 | 121,85 | 122,60 | 120,80 | 121,25 | -0,57% | - |
| 20.08.2025 | 120,55 | 123,70 | 120,45 | 121,95 | -0,04% | 2.173,00 |
| 19.08.2025 | 122,40 | 123,80 | 121,90 | 122,00 | -0,41% | 1.051,00 |
| 18.08.2025 | 123,95 | 124,40 | 122,15 | 122,50 | -0,73% | 6.390,00 |
| 15.08.2025 | 125,60 | 125,95 | 122,65 | 123,40 | -1,52% | 2.310,00 |
| 14.08.2025 | 121,60 | 126,00 | 121,55 | 125,30 | 2,79% | 2.940,00 |
| 13.08.2025 | 122,25 | 124,80 | 121,25 | 121,90 | -0,12% | 4.563,00 |
| 12.08.2025 | 137,05 | 137,60 | 121,60 | 122,05 | -10,78% | 3.052,00 |
| 11.08.2025 | 138,00 | 138,40 | 135,40 | 136,80 | -0,76% | 1.048,00 |
| 08.08.2025 | 136,55 | 138,10 | 135,80 | 137,85 | 0,84% | 2.000,00 |
| 07.08.2025 | 134,20 | 137,70 | 133,65 | 136,70 | 2,36% | 1.719,00 |
| 06.08.2025 | 133,35 | 135,50 | 132,75 | 133,55 | 0,79% | 1.889,00 |
| 05.08.2025 | 131,80 | 134,10 | 131,40 | 132,50 | 0,99% | 3.632,00 |
| 04.08.2025 | 131,35 | 132,40 | 130,30 | 131,20 | 0,69% | 1.733,00 |
| 01.08.2025 | 130,00 | 131,20 | 128,10 | 130,30 | -0,15% | 2.592,00 |
| 31.07.2025 | 129,90 | 134,70 | 129,10 | 130,50 | 0,85% | 2.233,00 |
| 30.07.2025 | 130,30 | 130,45 | 128,75 | 129,40 | -0,42% | - |
| 29.07.2025 | 126,85 | 130,05 | 126,60 | 129,95 | 2,65% | 898,00 |
| 28.07.2025 | 128,50 | 128,90 | 126,15 | 126,60 | -0,31% | 1.530,00 |
| 25.07.2025 | 126,65 | 127,10 | 124,30 | 127,00 | 0,32% | 6.690,00 |
| 24.07.2025 | 126,05 | 129,20 | 122,20 | 126,60 | 0,40% | 3.792,00 |
| 23.07.2025 | 128,00 | 128,25 | 123,30 | 126,10 | -0,63% | 1.850,00 |
| 22.07.2025 | 128,35 | 128,45 | 125,50 | 126,90 | -1,25% | 1.890,00 |
| 21.07.2025 | 128,15 | 129,90 | 128,15 | 128,50 | 0,27% | 288,00 |
| 18.07.2025 | 129,60 | 130,70 | 127,95 | 128,15 | -0,97% | 695,00 |
| 17.07.2025 | 127,85 | 129,65 | 126,75 | 129,40 | 1,41% | 918,00 |
| 16.07.2025 | 126,25 | 127,60 | 125,85 | 127,60 | 0,83% | - |
| 15.07.2025 | 125,80 | 127,10 | 125,45 | 126,55 | 0,68% | 2.675,00 |
| 14.07.2025 | 125,20 | 126,05 | 123,60 | 125,70 | -0,51% | 1.052,00 |
| 11.07.2025 | 126,65 | 126,85 | 125,15 | 126,35 | -0,39% | 1.606,00 |
| 10.07.2025 | 129,15 | 131,00 | 126,40 | 126,85 | -2,08% | 2.574,00 |
| 09.07.2025 | 125,60 | 129,60 | 125,10 | 129,55 | 3,10% | 3.187,00 |
| 08.07.2025 | 122,15 | 125,85 | 122,15 | 125,65 | 3,16% | 3.848,00 |
| 07.07.2025 | 120,85 | 122,55 | 120,30 | 121,80 | 1,33% | 3.327,00 |
| 04.07.2025 | 120,25 | 121,20 | 118,70 | 120,20 | -0,25% | 498,00 |
| 03.07.2025 | 120,55 | 121,10 | 118,80 | 120,50 | 0,08% | 1.120,00 |
| 02.07.2025 | 122,20 | 122,70 | 118,50 | 120,40 | -1,19% | 476,00 |
| 01.07.2025 | 123,25 | 123,90 | 120,80 | 121,85 | -1,10% | 5.350,00 |
| 30.06.2025 | 122,80 | 124,05 | 122,10 | 123,20 | 0,28% | 4.360,00 |
| 27.06.2025 | 120,60 | 122,90 | 120,60 | 122,85 | 1,99% | 2.330,00 |
| 26.06.2025 | 119,75 | 120,45 | 118,10 | 120,45 | 0,84% | 1.350,00 |
| 25.06.2025 | 120,90 | 121,05 | 118,60 | 119,45 | -1,08% | 3.400,00 |
| 24.06.2025 | 118,30 | 121,00 | 118,00 | 120,75 | 2,81% | 2.370,00 |
| 23.06.2025 | 113,55 | 117,45 | 113,30 | 117,45 | 3,12% | 1.004,00 |
| 20.06.2025 | 116,45 | 116,90 | 113,85 | 113,90 | -1,64% | 2.038,00 |
| 19.06.2025 | 120,45 | 120,50 | 114,90 | 115,80 | -4,34% | 2.179,00 |
| 18.06.2025 | 122,00 | 122,60 | 120,60 | 121,05 | -0,90% | 3.168,00 |
| 17.06.2025 | 123,45 | 123,80 | 122,05 | 122,15 | -1,45% | - |
| 16.06.2025 | 123,35 | 124,85 | 123,35 | 123,95 | 0,45% | 4.020,00 |
| 13.06.2025 | 123,15 | 124,60 | 122,30 | 123,40 | -1,75% | 4.100,00 |
| 12.06.2025 | 126,50 | 127,00 | 124,40 | 125,60 | -0,75% | 2.354,00 |
| 11.06.2025 | 126,35 | 127,55 | 125,40 | 126,55 | 0,00% | 210,00 |
| 10.06.2025 | 126,70 | 127,05 | 124,90 | 126,55 | -0,12% | 570,00 |
| 09.06.2025 | 128,75 | 128,75 | 126,50 | 126,70 | -2,46% | 475,00 |
| 06.06.2025 | 129,15 | 130,90 | 127,75 | 129,90 | 1,13% | 1.799,00 |
| 05.06.2025 | 124,20 | 129,30 | 123,70 | 128,45 | 3,42% | 934,00 |
| 04.06.2025 | 121,30 | 124,40 | 121,00 | 124,20 | 2,52% | 1.620,00 |
| 03.06.2025 | 122,05 | 122,25 | 120,30 | 121,15 | -1,18% | 2.398,00 |
| 02.06.2025 | 122,20 | 122,90 | 120,30 | 122,60 | 0,12% | 4.560,00 |
| 30.05.2025 | 121,60 | 122,70 | 120,90 | 122,45 | 0,74% | 1.415,00 |
| 29.05.2025 | 122,10 | 122,80 | 120,80 | 121,55 | 0,21% | 2.880,00 |
| 28.05.2025 | 119,85 | 121,80 | 119,30 | 121,30 | 0,96% | - |
| 27.05.2025 | 118,75 | 120,90 | 118,30 | 120,15 | 1,22% | 3.197,00 |
| 26.05.2025 | 119,20 | 120,20 | 118,60 | 118,70 | 1,19% | - |
| 23.05.2025 | 118,55 | 119,60 | 115,45 | 117,30 | -1,14% | 1.580,00 |
| 22.05.2025 | 118,60 | 119,10 | 116,80 | 118,65 | 0,13% | 2.723,00 |
| 21.05.2025 | 119,65 | 119,70 | 117,80 | 118,50 | -1,62% | 3.393,00 |
| 20.05.2025 | 121,05 | 121,50 | 119,00 | 120,45 | -0,74% | 913,00 |
| 19.05.2025 | 120,70 | 121,70 | 119,80 | 121,35 | 0,25% | 1.415,00 |
| 16.05.2025 | 122,70 | 124,30 | 119,40 | 121,05 | -2,06% | 1.315,00 |
| 15.05.2025 | 119,80 | 123,65 | 119,60 | 123,60 | 2,70% | 840,00 |
| 14.05.2025 | 121,95 | 122,50 | 119,80 | 120,35 | -1,19% | 1.284,00 |
| 13.05.2025 | 121,65 | 122,70 | 120,40 | 121,80 | -0,25% | 1.507,00 |
| 12.05.2025 | 124,75 | 125,90 | 118,60 | 122,10 | -1,61% | 2.764,00 |
| 09.05.2025 | 123,20 | 124,20 | 122,90 | 124,10 | 0,94% | 2.546,00 |
| 08.05.2025 | 121,60 | 123,70 | 121,30 | 122,95 | 1,40% | 1.570,00 |
| 07.05.2025 | 121,25 | 121,55 | 119,90 | 121,25 | 0,29% | 410,00 |
| 06.05.2025 | 122,20 | 122,70 | 118,30 | 120,90 | -1,35% | 5.955,00 |
| 05.05.2025 | 121,40 | 123,10 | 120,95 | 122,55 | 0,62% | 4.911,00 |
| 02.05.2025 | 118,20 | 122,20 | 118,10 | 121,80 | 4,37% | 1.043,00 |
| 30.04.2025 | 112,80 | 117,40 | 112,70 | 116,70 | 3,55% | 670,00 |
| 29.04.2025 | 111,50 | 113,30 | 111,05 | 112,70 | 1,03% | 380,00 |
| 28.04.2025 | 112,65 | 113,10 | 110,45 | 111,55 | -1,15% | 6.084,00 |
| 25.04.2025 | 110,10 | 113,00 | 109,95 | 112,85 | 2,59% | 2.875,00 |