64,400€
-2,28%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 65,40 | 66,38 | 63,60 | 64,40 | -2,02% | 3.688,00 |
| 20.05.2026 | 66,05 | 66,38 | 63,98 | 65,73 | -0,64% | 4.715,00 |
| 19.05.2026 | 60,10 | 66,95 | 60,08 | 66,15 | 9,84% | 6.327,00 |
| 18.05.2026 | 59,63 | 60,68 | 58,28 | 60,23 | 0,46% | 11.281,00 |
| 15.05.2026 | 58,30 | 60,15 | 58,25 | 59,95 | 2,35% | 3.912,00 |
| 14.05.2026 | 58,60 | 58,93 | 57,30 | 58,58 | -0,55% | 4.353,00 |
| 13.05.2026 | 60,50 | 61,08 | 57,58 | 58,90 | -3,68% | 6.650,00 |
| 12.05.2026 | 61,53 | 62,25 | 58,95 | 61,15 | -1,21% | 2.506,00 |
| 11.05.2026 | 61,88 | 62,55 | 60,85 | 61,90 | -0,52% | 2.732,00 |
| 08.05.2026 | 63,83 | 64,05 | 61,73 | 62,23 | -2,62% | 4.284,00 |
| 07.05.2026 | 64,20 | 64,95 | 62,90 | 63,90 | 0,16% | 5.355,00 |
| 06.05.2026 | 64,10 | 67,48 | 63,10 | 63,80 | -0,12% | 4.939,00 |
| 05.05.2026 | 64,60 | 64,95 | 62,40 | 63,88 | -0,78% | 2.858,00 |
| 04.05.2026 | 62,40 | 64,73 | 61,40 | 64,38 | 4,08% | 8.141,00 |
| 30.04.2026 | 64,88 | 64,88 | 60,25 | 61,85 | -1,55% | 3.270,00 |
| 29.04.2026 | 62,60 | 63,23 | 61,25 | 62,83 | 0,84% | 5.007,00 |
| 28.04.2026 | 64,08 | 64,20 | 61,60 | 62,30 | -2,77% | 3.739,00 |
| 27.04.2026 | 64,03 | 64,35 | 63,25 | 64,08 | -0,50% | 2.991,00 |
| 24.04.2026 | 65,33 | 65,58 | 63,25 | 64,40 | -0,27% | 8.667,00 |
| 23.04.2026 | 67,03 | 67,28 | 62,55 | 64,58 | -3,51% | 9.632,00 |
| 22.04.2026 | 68,75 | 69,25 | 65,55 | 66,93 | -2,44% | 7.702,00 |
| 21.04.2026 | 67,10 | 70,10 | 66,63 | 68,60 | 2,54% | 19.268,00 |
| 20.04.2026 | 68,28 | 68,45 | 66,15 | 66,90 | -3,08% | 15.739,00 |
| 17.04.2026 | 63,05 | 69,55 | 63,05 | 69,03 | 9,56% | 22.137,00 |
| 16.04.2026 | 59,88 | 63,75 | 59,85 | 63,00 | 5,66% | 9.422,00 |
| 15.04.2026 | 57,53 | 59,98 | 57,50 | 59,63 | 3,07% | 4.633,00 |
| 14.04.2026 | 60,33 | 61,18 | 56,88 | 57,85 | -3,34% | 22.707,00 |
| 13.04.2026 | 59,13 | 59,95 | 55,03 | 59,85 | -2,64% | 16.161,00 |
| 10.04.2026 | 62,08 | 63,70 | 61,03 | 61,48 | -1,01% | 5.887,00 |
| 09.04.2026 | 64,85 | 64,95 | 61,45 | 62,10 | -5,12% | 12.255,00 |
| 08.04.2026 | 66,33 | 67,45 | 65,03 | 65,45 | 3,15% | 3.085,00 |
| 07.04.2026 | 64,65 | 66,08 | 63,00 | 63,45 | -1,63% | 2.565,00 |
| 02.04.2026 | 62,25 | 64,90 | 61,65 | 64,50 | 1,42% | 10.950,00 |
| 01.04.2026 | 65,05 | 65,85 | 62,65 | 63,60 | -2,12% | 3.752,00 |
| 31.03.2026 | 63,05 | 65,00 | 62,45 | 64,98 | 4,13% | 4.964,00 |
| 30.03.2026 | 61,40 | 62,93 | 60,75 | 62,40 | 1,75% | 4.192,00 |
| 27.03.2026 | 63,53 | 64,15 | 61,33 | 61,33 | -3,31% | 6.815,00 |
| 26.03.2026 | 64,78 | 65,00 | 62,40 | 63,43 | -2,57% | 5.374,00 |
| 25.03.2026 | 66,48 | 67,83 | 65,00 | 65,10 | -2,03% | 2.220,00 |
| 24.03.2026 | 68,40 | 68,80 | 65,55 | 66,45 | -3,80% | 9.908,00 |
| 23.03.2026 | 68,58 | 71,20 | 66,70 | 69,08 | 0,25% | 4.988,00 |
| 20.03.2026 | 71,20 | 73,13 | 68,43 | 68,90 | -3,20% | 2.123,00 |
| 19.03.2026 | 70,25 | 71,48 | 67,70 | 71,18 | 5,29% | 8.751,00 |
| 18.03.2026 | 70,18 | 70,70 | 67,55 | 67,60 | -3,01% | 3.900,00 |
| 17.03.2026 | 69,15 | 70,18 | 68,30 | 69,70 | 0,18% | 2.155,00 |
| 16.03.2026 | 69,95 | 70,20 | 68,15 | 69,58 | 0,51% | 2.185,00 |
| 13.03.2026 | 68,33 | 70,55 | 68,03 | 69,23 | 1,32% | 1.786,00 |
| 12.03.2026 | 66,53 | 70,20 | 66,53 | 68,33 | 1,71% | 5.150,00 |
| 11.03.2026 | 67,93 | 68,63 | 66,65 | 67,18 | -1,03% | 6.633,00 |
| 10.03.2026 | 70,28 | 71,15 | 67,30 | 67,88 | -2,72% | 9.447,00 |
| 09.03.2026 | 67,70 | 70,43 | 66,70 | 69,78 | 0,58% | 3.545,00 |
| 06.03.2026 | 68,48 | 69,80 | 67,90 | 69,38 | 1,43% | 5.342,00 |
| 05.03.2026 | 68,60 | 68,98 | 66,35 | 68,40 | -1,44% | 6.291,00 |
| 04.03.2026 | 67,75 | 69,50 | 67,45 | 69,40 | 2,59% | 9.232,00 |
| 03.03.2026 | 66,93 | 68,28 | 65,35 | 67,65 | -0,29% | 6.358,00 |
| 02.03.2026 | 66,30 | 68,80 | 65,53 | 67,85 | 0,30% | 6.007,00 |
| 27.02.2026 | 67,85 | 68,70 | 67,25 | 67,65 | -0,44% | 1.906,00 |
| 26.02.2026 | 64,60 | 68,08 | 63,75 | 67,95 | 4,70% | 5.566,00 |
| 25.02.2026 | 64,95 | 65,90 | 64,30 | 64,90 | -0,35% | 2.935,00 |
| 24.02.2026 | 66,13 | 66,15 | 64,30 | 65,13 | -1,36% | 3.394,00 |
| 23.02.2026 | 67,40 | 67,75 | 65,55 | 66,03 | -2,33% | 1.670,00 |
| 20.02.2026 | 66,13 | 68,13 | 65,50 | 67,60 | 2,58% | 1.525,00 |
| 19.02.2026 | 65,85 | 67,20 | 65,35 | 65,90 | -0,26% | 6.428,00 |
| 18.02.2026 | 66,35 | 66,73 | 64,53 | 66,08 | -0,34% | 5.803,00 |
| 17.02.2026 | 64,08 | 67,35 | 62,95 | 66,30 | 3,15% | 7.238,00 |
| 16.02.2026 | 67,43 | 68,08 | 63,65 | 64,28 | -4,85% | 9.777,00 |
| 13.02.2026 | 66,78 | 68,03 | 65,55 | 67,55 | 0,75% | 17.497,00 |
| 12.02.2026 | 68,68 | 69,18 | 66,08 | 67,05 | -1,51% | 7.740,00 |
| 11.02.2026 | 71,78 | 71,85 | 67,88 | 68,08 | -5,35% | 6.997,00 |
| 10.02.2026 | 71,35 | 72,50 | 70,65 | 71,93 | 0,49% | 20.366,00 |
| 09.02.2026 | 71,38 | 71,95 | 70,40 | 71,58 | 0,53% | 4.070,00 |
| 06.02.2026 | 71,90 | 72,10 | 69,15 | 71,20 | -0,90% | 10.482,00 |
| 05.02.2026 | 72,35 | 73,70 | 71,40 | 71,85 | -0,69% | 4.283,00 |
| 04.02.2026 | 72,15 | 74,05 | 71,00 | 72,35 | 0,38% | 4.554,00 |
| 03.02.2026 | 77,38 | 77,75 | 71,45 | 72,08 | -6,64% | 4.357,00 |
| 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 |