64,750€
0,70%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,90 | 65,00 | 63,48 | 64,75 | 0,54% | 4.105,00 |
| 11.11.2026 | 64,58 | 65,20 | 63,25 | 64,40 | 0,08% | 15.525,00 |
| 10.11.2026 | 66,43 | 66,65 | 63,65 | 64,35 | -2,87% | 5.505,00 |
| 09.11.2026 | 65,93 | 67,05 | 64,98 | 66,25 | 2,20% | 4.551,00 |
| 06.11.2026 | 67,93 | 68,95 | 64,53 | 64,83 | -4,67% | 5.289,00 |
| 05.11.2026 | 75,33 | 75,53 | 67,20 | 68,00 | -10,05% | 9.516,00 |
| 04.11.2026 | 73,48 | 75,98 | 72,70 | 75,60 | 3,49% | 4.945,00 |
| 03.11.2026 | 75,38 | 75,53 | 71,95 | 73,05 | -3,56% | 3.161,00 |
| 02.11.2026 | 74,80 | 75,95 | 73,95 | 75,75 | 1,54% | 2.077,00 |
| 30.10.2026 | 73,75 | 75,80 | 73,70 | 74,60 | 1,36% | 2.626,00 |
| 29.10.2026 | 71,25 | 73,75 | 70,75 | 73,60 | 4,40% | 1.163,00 |
| 28.10.2026 | 73,70 | 74,55 | 70,50 | 70,50 | -4,60% | 5.319,00 |
| 27.10.2026 | 74,15 | 74,60 | 73,35 | 73,90 | -0,27% | 2.102,00 |
| 26.10.2026 | 75,85 | 76,40 | 73,55 | 74,10 | -1,85% | 2.918,00 |
| 23.10.2026 | 74,40 | 75,80 | 74,05 | 75,50 | 1,27% | 1.420,00 |
| 22.10.2026 | 74,55 | 75,20 | 73,80 | 74,55 | 0,13% | 1.250,00 |
| 21.10.2026 | 72,95 | 74,70 | 71,10 | 74,45 | 1,92% | 2.576,00 |
| 20.10.2026 | 76,35 | 76,95 | 72,80 | 73,05 | -4,38% | 2.489,00 |
| 19.10.2026 | 73,50 | 76,60 | 73,50 | 76,40 | 5,16% | 36.365,00 |
| 16.10.2026 | 72,80 | 75,00 | 72,15 | 72,65 | 0,41% | 5.539,00 |
| 15.10.2026 | 70,55 | 73,15 | 69,55 | 72,35 | 2,55% | 3.767,00 |
| 14.10.2026 | 71,50 | 72,35 | 70,50 | 70,55 | -1,40% | 1.618,00 |
| 13.10.2026 | 70,10 | 71,65 | 68,95 | 71,55 | 2,43% | 7.682,00 |
| 12.10.2026 | 67,70 | 70,00 | 67,25 | 69,85 | 3,40% | 2.181,00 |
| 09.10.2026 | 65,15 | 68,10 | 64,60 | 67,55 | 4,00% | 1.318,00 |
| 08.10.2026 | 64,75 | 65,90 | 64,00 | 64,95 | 0,08% | 69,00 |
| 07.10.2026 | 65,00 | 66,05 | 64,55 | 64,90 | -0,46% | 2.867,00 |
| 06.10.2026 | 64,15 | 66,20 | 64,15 | 65,20 | 5,59% | 977,00 |
| 02.10.2026 | 61,05 | 61,90 | 61,05 | 61,75 | 1,31% | 216,00 |
| 01.10.2026 | 60,20 | 63,10 | 59,40 | 60,95 | 1,25% | 2.514,00 |
| 30.09.2026 | 61,45 | 61,50 | 59,45 | 60,20 | -1,71% | 770,00 |
| 29.09.2026 | 61,30 | 63,00 | 60,85 | 61,25 | -0,33% | 356,00 |
| 28.09.2026 | 62,65 | 62,80 | 60,25 | 61,45 | -1,60% | 1.344,00 |
| 25.09.2026 | 61,55 | 62,65 | 60,30 | 62,45 | 1,38% | 6.286,00 |
| 24.09.2026 | 62,50 | 62,55 | 61,15 | 61,60 | -1,52% | 1.417,00 |
| 23.09.2026 | 62,45 | 62,90 | 61,15 | 62,55 | 0,32% | 957,00 |
| 22.09.2026 | 60,25 | 63,20 | 60,20 | 62,35 | 3,57% | 511,00 |
| 21.09.2026 | 60,90 | 62,00 | 59,90 | 60,20 | -0,82% | 836,00 |
| 18.09.2026 | 61,20 | 62,00 | 60,30 | 60,70 | -0,74% | 538,00 |
| 17.09.2026 | 60,10 | 62,55 | 60,00 | 61,15 | 2,51% | 2.288,00 |
| 16.09.2026 | 59,75 | 60,40 | 58,65 | 59,65 | -0,42% | 1.708,00 |
| 15.09.2026 | 59,50 | 60,20 | 58,65 | 59,90 | -1,07% | 670,00 |
| 14.09.2026 | 59,05 | 61,30 | 59,05 | 60,55 | 3,33% | 2.340,00 |
| 11.09.2026 | 57,55 | 58,85 | 57,10 | 58,60 | 0,77% | 19.610,00 |
| 10.09.2026 | 60,40 | 60,55 | 58,10 | 58,15 | -3,49% | 1.799,00 |
| 09.09.2026 | 61,70 | 62,15 | 59,80 | 60,25 | -2,51% | 2.991,00 |
| 08.09.2026 | 63,65 | 64,60 | 61,40 | 61,80 | -3,29% | 1.343,00 |
| 07.09.2026 | 63,55 | 64,50 | 62,65 | 63,90 | 0,71% | 4.285,00 |
| 04.09.2026 | 67,50 | 68,50 | 63,15 | 63,45 | -6,48% | 3.250,00 |
| 03.09.2026 | 66,85 | 68,20 | 66,35 | 67,85 | 2,34% | 1.391,00 |
| 02.09.2026 | 67,70 | 67,70 | 65,95 | 66,30 | -2,28% | 3.449,00 |
| 01.09.2026 | 70,25 | 70,40 | 67,35 | 67,85 | -3,49% | 2.282,00 |
| 31.08.2026 | 70,55 | 71,10 | 69,90 | 70,30 | -0,21% | 1.449,00 |
| 28.08.2026 | 71,05 | 72,05 | 70,25 | 70,45 | -0,98% | 4.648,00 |
| 27.08.2026 | 65,80 | 71,50 | 65,80 | 71,15 | 9,46% | 3.910,00 |
| 26.08.2026 | 65,45 | 65,45 | 64,30 | 65,00 | -0,99% | 1.442,00 |
| 25.08.2026 | 66,15 | 66,90 | 65,30 | 65,65 | -0,61% | 747,00 |
| 24.08.2026 | 65,55 | 66,10 | 65,15 | 66,05 | 0,84% | 2.614,00 |
| 21.08.2026 | 65,15 | 66,00 | 64,70 | 65,50 | 1,16% | 1.496,00 |
| 20.08.2026 | 63,15 | 65,95 | 62,30 | 64,75 | 3,85% | 4.926,00 |
| 19.08.2026 | 62,55 | 62,80 | 60,70 | 62,35 | 0,24% | 1.633,00 |
| 18.08.2026 | 60,30 | 63,10 | 60,25 | 62,20 | 2,73% | 1.917,00 |
| 17.08.2026 | 62,05 | 62,05 | 60,35 | 60,55 | -1,54% | 635,00 |
| 14.08.2026 | 58,30 | 62,50 | 58,05 | 61,50 | 5,67% | 3.703,00 |
| 13.08.2026 | 58,75 | 58,85 | 57,05 | 58,20 | -0,17% | 1.744,00 |
| 12.08.2026 | 59,80 | 60,00 | 58,10 | 58,30 | -2,02% | 1.180,00 |
| 11.08.2026 | 60,80 | 61,05 | 59,35 | 59,50 | -2,46% | 550,00 |
| 10.08.2026 | 60,95 | 61,35 | 60,20 | 61,00 | 0,25% | 1.238,00 |
| 07.08.2026 | 57,15 | 61,15 | 57,15 | 60,85 | 7,04% | 8.710,00 |
| 06.08.2026 | 56,90 | 57,85 | 56,45 | 56,85 | 0,35% | 1.146,00 |
| 05.08.2026 | 57,70 | 58,15 | 56,50 | 56,65 | -2,16% | 2.302,00 |
| 04.08.2026 | 59,45 | 59,55 | 57,00 | 57,90 | -2,36% | 3.225,00 |
| 03.08.2026 | 58,80 | 60,45 | 58,60 | 59,30 | 1,72% | 2.241,00 |
| 31.07.2026 | 58,70 | 59,70 | 57,80 | 58,30 | -1,35% | 4.033,00 |
| 30.07.2026 | 66,35 | 66,35 | 58,00 | 59,10 | -11,92% | 8.469,00 |
| 29.07.2026 | 65,15 | 67,50 | 65,15 | 67,10 | 2,99% | 3.703,00 |
| 28.07.2026 | 60,05 | 65,95 | 60,05 | 65,15 | 7,78% | 8.843,00 |
| 27.07.2026 | 57,50 | 60,60 | 57,30 | 60,45 | 6,61% | 4.167,00 |
| 24.07.2026 | 53,75 | 57,10 | 53,75 | 56,70 | 5,49% | 1.553,00 |
| 23.07.2026 | 54,30 | 54,45 | 53,35 | 53,75 | -0,92% | 208,00 |
| 22.07.2026 | 54,40 | 55,45 | 53,80 | 54,25 | -0,18% | 1.107,00 |
| 21.07.2026 | 55,75 | 56,15 | 54,35 | 54,35 | -1,98% | 155,00 |
| 20.07.2026 | 55,55 | 56,65 | 54,65 | 55,45 | -0,36% | 655,00 |
| 17.07.2026 | 55,65 | 57,00 | 55,40 | 55,65 | -0,80% | 159,00 |
| 16.07.2026 | 57,85 | 57,85 | 54,75 | 56,10 | -2,77% | 1.681,00 |
| 15.07.2026 | 55,95 | 57,95 | 55,30 | 57,70 | 3,04% | 837,00 |
| 14.07.2026 | 55,95 | 56,40 | 53,65 | 56,00 | 0,45% | 2.876,00 |
| 13.07.2026 | 56,05 | 56,95 | 55,35 | 55,75 | -1,50% | 4.247,00 |
| 10.07.2026 | 56,70 | 57,65 | 56,20 | 56,60 | 0,27% | 609,00 |
| 09.07.2026 | 55,50 | 56,80 | 55,35 | 56,45 | 0,53% | 1.236,00 |
| 08.07.2026 | 58,30 | 58,30 | 55,40 | 56,15 | -3,36% | 2.397,00 |
| 07.07.2026 | 58,10 | 59,95 | 57,75 | 58,10 | -0,34% | 1.644,00 |
| 06.07.2026 | 55,95 | 58,40 | 55,55 | 58,30 | 5,71% | 2.783,00 |
| 03.07.2026 | 56,05 | 56,05 | 54,85 | 55,15 | -1,25% | 1.778,00 |
| 02.07.2026 | 56,60 | 56,95 | 55,50 | 55,85 | -1,41% | 2.082,00 |
| 01.07.2026 | 53,20 | 56,75 | 53,20 | 56,65 | 5,79% | 2.454,00 |
| 30.06.2026 | 55,70 | 55,70 | 52,35 | 53,55 | -3,51% | 1.961,00 |
| 29.06.2026 | 52,85 | 55,50 | 52,85 | 55,50 | 5,51% | 1.376,00 |
| 26.06.2026 | 51,55 | 52,95 | 50,50 | 52,60 | 1,64% | 740,00 |
| 25.06.2026 | 53,70 | 53,70 | 51,65 | 51,75 | -3,45% | 584,00 |