53,750€
-0,65%
Echtzeit-Aktienkurs NEMETSCHEK SE O.N.
Bid:
Ask:
Aktienkurse zur NEMETSCHEK SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 54,08 | 54,25 | 52,75 | 53,75 | -0,74% | 7.235,00 |
| 23.06.2026 | 53,10 | 54,98 | 52,65 | 54,15 | 1,59% | 5.270,00 |
| 22.06.2026 | 53,55 | 54,25 | 52,68 | 53,30 | -0,05% | 7.102,00 |
| 19.06.2026 | 54,60 | 54,85 | 52,85 | 53,33 | -2,56% | 7.317,00 |
| 18.06.2026 | 54,80 | 55,10 | 53,40 | 54,73 | 0,37% | 5.815,00 |
| 17.06.2026 | 55,38 | 55,90 | 54,40 | 54,53 | -1,49% | 4.137,00 |
| 16.06.2026 | 56,35 | 57,10 | 55,35 | 55,35 | -1,64% | 4.073,00 |
| 15.06.2026 | 57,33 | 58,70 | 55,90 | 56,28 | -0,79% | 14.528,00 |
| 12.06.2026 | 58,33 | 59,23 | 55,75 | 56,73 | -3,65% | 6.710,00 |
| 11.06.2026 | 60,73 | 61,40 | 57,15 | 58,88 | -3,68% | 7.133,00 |
| 10.06.2026 | 62,38 | 62,65 | 59,40 | 61,13 | -2,00% | 4.809,00 |
| 09.06.2026 | 63,63 | 63,75 | 61,30 | 62,38 | -2,16% | 8.062,00 |
| 08.06.2026 | 63,75 | 64,40 | 62,75 | 63,75 | -0,78% | 3.407,00 |
| 05.06.2026 | 67,05 | 69,80 | 64,03 | 64,25 | -3,82% | 5.930,00 |
| 04.06.2026 | 61,83 | 67,38 | 61,25 | 66,80 | 7,53% | 2.612,00 |
| 03.06.2026 | 65,60 | 65,93 | 61,30 | 62,13 | -5,62% | 6.969,00 |
| 02.06.2026 | 67,63 | 70,85 | 64,95 | 65,83 | -2,34% | 3.992,00 |
| 01.06.2026 | 62,93 | 67,68 | 62,75 | 67,40 | 8,01% | 7.468,00 |
| 29.05.2026 | 60,78 | 62,45 | 60,25 | 62,40 | 3,14% | 7.636,00 |
| 28.05.2026 | 62,10 | 62,15 | 59,25 | 60,50 | -3,28% | 5.642,00 |
| 27.05.2026 | 63,60 | 63,80 | 62,05 | 62,55 | -1,61% | 10.330,00 |
| 26.05.2026 | 64,60 | 64,98 | 62,40 | 63,58 | -2,00% | 4.180,00 |
| 25.05.2026 | 64,18 | 64,93 | 63,60 | 64,88 | 2,73% | 7.946,00 |
| 22.05.2026 | 64,93 | 65,55 | 63,03 | 63,15 | -1,94% | 2.278,00 |
| 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 |