107,700€
9,84%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 101,10 | 105,60 | 101,10 | 103,40 | -0,86% | 540,00 |
| 08.11.2024 | 104,80 | 105,90 | 104,00 | 104,30 | -0,57% | 3.187,00 |
| 07.11.2024 | 100,30 | 109,50 | 100,30 | 104,90 | 5,06% | 1.116,00 |
| 06.11.2024 | 100,10 | 100,80 | 99,45 | 99,85 | 0,76% | 30,00 |
| 05.11.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 1,48% | - |
| 04.11.2024 | 99,70 | 99,85 | 97,65 | 97,65 | -2,11% | 34,00 |
| 01.11.2024 | 99,15 | 100,30 | 99,10 | 99,75 | 0,61% | 25,00 |
| 31.10.2024 | 100,10 | 100,10 | 98,75 | 99,15 | -1,34% | 9,00 |
| 30.10.2024 | 101,60 | 102,30 | 100,30 | 100,50 | -1,28% | 60,00 |
| 29.10.2024 | 101,40 | 102,50 | 100,70 | 101,80 | 0,59% | 155,00 |
| 28.10.2024 | 101,70 | 102,60 | 101,20 | 101,20 | 0,40% | 353,00 |
| 25.10.2024 | 100,20 | 102,00 | 100,20 | 100,80 | 0,50% | 20,00 |
| 24.10.2024 | 101,20 | 102,10 | 100,20 | 100,30 | -0,59% | 20,00 |
| 23.10.2024 | 101,70 | 101,80 | 100,70 | 100,90 | -0,79% | 69,00 |
| 22.10.2024 | 100,80 | 102,20 | 100,80 | 101,70 | 0,89% | 48,00 |
| 21.10.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -0,30% | - |
| 18.10.2024 | 100,20 | 101,70 | 100,10 | 101,10 | 0,80% | 115,00 |
| 17.10.2024 | 101,80 | 102,40 | 99,65 | 100,30 | -1,57% | 100,00 |
| 16.10.2024 | 100,00 | 102,10 | 99,55 | 101,90 | 2,26% | 1.204,00 |
| 15.10.2024 | 100,80 | 101,70 | 99,60 | 99,65 | -1,34% | 1.458,00 |
| 14.10.2024 | 98,60 | 101,00 | 98,40 | 101,00 | 2,43% | 1.135,00 |
| 11.10.2024 | 96,70 | 98,80 | 96,70 | 98,60 | 1,91% | 293,00 |
| 10.10.2024 | 95,60 | 97,00 | 95,55 | 96,75 | -0,05% | 30,00 |
| 09.10.2024 | 95,85 | 96,80 | 95,10 | 96,80 | 0,99% | 208,00 |
| 08.10.2024 | 93,15 | 95,90 | 92,95 | 95,85 | 2,46% | 73,00 |
| 07.10.2024 | 95,65 | 95,90 | 93,35 | 93,55 | -0,53% | 345,00 |
| 04.10.2024 | 92,85 | 95,05 | 92,70 | 94,05 | 1,40% | 28,00 |
| 03.10.2024 | 93,10 | 93,60 | 92,75 | 92,75 | -0,70% | 85,00 |
| 02.10.2024 | 94,20 | 94,30 | 92,60 | 93,40 | -0,95% | 325,00 |
| 01.10.2024 | 92,65 | 95,95 | 92,65 | 94,30 | -0,26% | 221,00 |
| 30.09.2024 | 94,55 | 94,55 | 94,55 | 94,55 | 0,05% | - |
| 27.09.2024 | 93,85 | 95,05 | 92,85 | 94,50 | 0,75% | 790,00 |
| 26.09.2024 | 91,60 | 94,80 | 91,55 | 93,80 | 5,33% | 864,00 |
| 25.09.2024 | 90,90 | 91,05 | 88,40 | 89,05 | -0,67% | 716,00 |
| 24.09.2024 | 89,65 | 89,65 | 89,65 | 89,65 | -1,05% | - |
| 23.09.2024 | 90,10 | 91,40 | 90,10 | 90,60 | 1,85% | 28,00 |
| 20.09.2024 | 88,95 | 88,95 | 88,95 | 88,95 | -1,55% | - |
| 19.09.2024 | 88,15 | 91,00 | 88,15 | 90,35 | 3,43% | 66,00 |
| 18.09.2024 | 87,35 | 87,35 | 87,35 | 87,35 | -0,11% | - |
| 17.09.2024 | 88,45 | 89,15 | 87,35 | 87,45 | -1,13% | 1.326,00 |
| 16.09.2024 | 89,45 | 89,50 | 87,45 | 88,45 | -0,84% | 330,00 |
| 13.09.2024 | 89,40 | 89,40 | 88,00 | 89,20 | -0,39% | 200,00 |
| 12.09.2024 | 90,60 | 90,60 | 89,05 | 89,55 | 1,76% | 4,00 |
| 11.09.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -1,01% | - |
| 10.09.2024 | 87,80 | 89,55 | 87,80 | 88,90 | 1,08% | 30,00 |
| 09.09.2024 | 87,95 | 87,95 | 87,95 | 87,95 | 1,74% | - |
| 06.09.2024 | 87,45 | 88,90 | 86,45 | 86,45 | -1,31% | 2,00 |
| 05.09.2024 | 91,70 | 91,85 | 87,35 | 87,60 | -4,47% | 2,00 |
| 04.09.2024 | 92,05 | 92,40 | 90,95 | 91,70 | -1,03% | 31,00 |
| 03.09.2024 | 93,35 | 94,55 | 92,65 | 92,65 | -0,96% | 20,00 |
| 02.09.2024 | 94,10 | 94,20 | 93,05 | 93,55 | -0,80% | 41,00 |
| 30.08.2024 | 94,85 | 95,10 | 93,65 | 94,30 | 0,11% | 373,00 |
| 29.08.2024 | 91,40 | 94,65 | 91,35 | 94,20 | 2,84% | 620,00 |
| 28.08.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 0,22% | - |