Nemetschek AG

NEKG
🏛️ Deutschland →
109.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 108.60 109.70 108.00 109.70 0.0M
2025-09-26 110.10 110.10 106.80 108.30 0.0M
2025-09-25 109.20 110.80 108.70 110.30 0.0M
2025-09-24 109.00 111.10 107.70 108.50 0.0M
2025-09-23 108.90 110.00 108.10 109.00 0.0M
2025-09-22 108.40 109.80 106.20 109.80 0.0M
2025-09-19 109.80 110.30 107.10 108.10 0.0M
2025-09-18 105.80 110.30 105.80 109.50 0.0M
2025-09-17 105.60 106.90 104.50 105.50 0.0M
2025-09-16 106.70 107.00 105.00 105.40 0.0M
2025-09-15 103.10 108.00 103.10 106.70 0.0M
2025-09-12 105.80 106.40 104.10 106.00 0.0M
2025-09-11 111.10 111.60 103.60 105.90 0.0M
2025-09-10 114.70 116.00 111.10 111.30 0.0M
2025-09-09 114.90 115.30 114.00 114.50 0.0M
2025-09-08 115.00 115.50 114.40 114.90 0.0M
2025-09-05 115.10 115.40 114.00 115.40 0.0M
2025-09-04 111.00 114.90 109.20 114.90 0.0M
2025-09-03 112.40 113.50 111.90 112.30 0.0M
2025-09-02 117.40 117.60 111.90 113.60 0.0M
2025-09-01 117.80 118.40 117.20 117.30 0.0M
2025-08-29 119.20 121.50 117.70 117.90 0.0M
2025-08-28 119.40 119.70 118.10 118.70 0.0M
2025-08-27 119.60 119.60 117.10 119.30 0.0M
2025-08-26 118.20 120.40 117.50 119.30 0.0M
2025-08-25 118.30 120.10 117.60 119.30 0.0M
2025-08-22 121.40 121.40 117.50 119.00 0.0M
2025-08-21 121.50 122.40 120.80 120.90 0.0M
2025-08-20 121.90 123.60 120.20 121.40 0.0M
2025-08-19 122.60 123.70 122.10 122.10 0.0M
2025-08-18 123.80 124.70 121.90 122.80 0.0M
2025-08-15 125.90 125.90 122.50 123.50 0.0M
2025-08-14 121.20 126.00 121.20 126.00 0.0M
2025-08-13 122.40 124.70 121.30 121.50 0.0M
2025-08-12 137.60 137.60 121.60 122.40 0.0M
2025-08-11 137.80 138.60 135.60 136.60 0.0M
2025-08-08 137.30 138.00 136.10 137.90 0.0M
2025-08-07 134.80 137.60 133.90 136.70 0.0M
2025-08-06 133.30 135.40 132.70 134.00 0.0M
2025-08-05 131.70 134.00 131.70 132.80 0.0M
2025-08-04 130.70 132.20 130.50 131.10 0.0M
2025-08-01 130.20 130.90 128.10 130.80 0.0M
2025-07-31 130.00 134.50 129.90 131.00 0.0M
2025-07-30 130.90 131.00 129.00 129.00 0.0M
2025-07-29 126.20 130.80 126.20 129.50 0.0M
2025-07-28 129.40 129.40 125.90 126.00 0.0M
2025-07-25 126.40 126.90 124.60 126.10 0.0M
2025-07-24 126.30 127.30 122.20 126.80 0.0M
2025-07-23 127.90 128.30 123.40 126.20 0.0M
2025-07-22 128.10 128.30 125.00 126.60 0.0M
2025-07-21 127.70 129.90 127.70 128.10 0.0M
2025-07-18 129.40 130.60 128.30 128.50 0.0M
2025-07-17 128.20 129.60 127.00 129.10 0.0M
2025-07-16 126.70 127.50 126.00 127.00 0.0M
2025-07-15 125.40 127.20 125.40 126.90 0.0M
2025-07-14 125.10 126.10 123.60 125.80 0.0M
2025-07-11 126.60 126.70 125.40 126.50 0.0M
2025-07-10 129.20 130.80 126.30 126.50 0.0M
2025-07-09 125.10 129.70 125.10 129.40 0.0M
2025-07-08 121.60 126.00 121.60 126.00 0.0M
2025-07-07 121.10 122.60 120.30 122.20 0.0M
2025-07-04 119.60 121.10 118.70 120.10 0.0M
2025-07-03 120.20 121.10 118.90 120.30 0.0M
2025-07-02 122.10 122.70 118.70 120.70 0.0M
2025-07-01 123.60 123.90 121.00 121.70 0.0M
2025-06-30 123.20 123.80 122.20 122.70 0.0M
2025-06-27 120.50 122.30 120.50 121.70 0.0M
2025-06-26 120.10 120.80 118.30 120.80 0.0M
2025-06-25 121.30 121.30 118.60 119.30 0.0M
2025-06-24 118.30 121.30 118.00 121.30 0.0M
2025-06-23 113.80 117.50 113.10 117.50 0.0M
2025-06-20 116.00 117.10 113.50 113.50 0.0M
2025-06-19 120.10 120.10 114.40 115.70 0.0M
2025-06-18 122.30 122.40 120.40 120.90 0.0M
2025-06-17 123.60 123.80 122.00 122.40 0.0M
2025-06-16 123.30 124.70 123.10 124.00 0.0M
2025-06-13 123.70 124.30 122.40 122.70 0.0M
2025-06-12 127.00 127.00 124.50 125.90 0.0M
2025-06-11 126.30 127.40 125.90 126.10 0.0M
2025-06-10 126.30 126.90 125.00 126.10 0.0M
2025-06-09 128.00 128.90 126.50 126.50 0.0M
2025-06-06 129.10 132.50 127.60 130.30 0.0M
2025-06-05 123.80 129.30 123.70 128.60 0.0M
2025-06-04 121.60 124.60 121.00 124.30 0.0M
2025-06-03 122.00 122.40 120.50 121.50 0.0M
2025-06-02 122.80 122.80 120.40 122.20 0.0M
2025-05-30 122.10 122.50 121.10 122.20 0.0M
2025-05-29 121.00 122.70 121.00 121.60 0.0M
2025-05-28 119.50 121.90 119.20 120.80 0.0M
2025-05-27 118.30 120.80 118.30 119.70 0.0M
2025-05-26 119.00 120.20 118.20 118.20 0.0M
2025-05-23 119.50 119.50 115.60 117.50 0.0M
2025-05-22 118.40 119.30 117.00 119.30 0.0M
2025-05-21 119.30 119.50 117.80 118.10 0.0M
2025-05-20 121.50 121.50 119.00 119.70 0.0M
2025-05-19 121.20 121.80 120.10 121.50 0.0M
2025-05-16 122.90 124.00 119.50 120.60 0.0M
2025-05-15 119.70 123.90 119.60 123.00 0.0M
2025-05-14 122.50 122.50 119.90 120.80 0.0M
2025-05-13 121.80 122.70 120.50 122.70 0.0M
2025-05-12 124.50 125.60 118.90 121.80 0.0M
2025-05-09 122.90 124.40 122.90 124.40 0.0M
2025-05-08 121.90 124.00 121.30 122.80 0.0M
2025-05-07 121.50 121.50 120.10 121.00 0.0M
2025-05-06 122.60 122.60 118.30 120.90 0.0M
2025-05-05 120.60 123.20 120.60 123.20 0.0M
2025-05-02 117.40 122.40 117.40 121.90 0.0M
2025-04-30 112.90 117.20 111.50 117.00 0.0M
2025-04-29 111.50 113.20 111.50 112.90 0.0M
2025-04-28 112.60 112.90 110.90 111.90 0.0M
2025-04-25 110.40 112.80 109.70 112.70 0.0M
2025-04-24 110.40 110.40 107.80 110.30 0.0M
2025-04-23 107.30 110.50 107.00 110.40 0.0M
2025-04-22 105.70 106.60 103.80 106.20 0.0M
2025-04-17 108.50 108.50 106.10 106.70 0.0M
2025-04-16 108.50 108.60 106.40 106.40 0.0M
2025-04-15 106.10 110.00 105.50 109.60 0.0M
2025-04-14 106.50 107.00 103.20 106.50 0.0M
2025-04-11 103.90 104.00 100.80 104.00 0.0M
2025-04-10 106.50 106.50 100.10 102.50 0.0M
2025-04-09 95.00 107.70 95.00 106.90 0.0M
2025-04-08 97.85 100.80 94.80 96.00 0.0M
2025-04-07 94.00 99.90 87.00 96.40 0.0M
2025-04-04 102.90 102.90 96.50 96.75 0.0M
2025-04-03 105.40 106.60 102.20 102.60 0.0M
2025-04-02 107.00 108.80 106.30 108.80 0.0M
2025-04-01 107.70 109.20 104.00 107.40 0.0M
2025-03-31 109.10 109.70 106.30 107.60 0.0M
2025-03-28 109.90 110.90 108.50 110.00 0.0M
2025-03-27 112.80 112.80 108.70 111.20 0.0M
2025-03-26 116.40 116.90 112.60 113.40 0.0M
2025-03-25 113.60 116.50 112.80 116.50 0.0M
2025-03-24 111.60 115.00 111.50 113.50 0.0M
2025-03-21 113.90 115.80 110.20 111.30 0.0M
2025-03-20 116.50 118.90 113.50 113.70 0.0M
2025-03-19 115.40 115.90 114.10 115.90 0.0M
2025-03-18 114.90 117.70 114.60 115.10 0.0M
2025-03-17 114.90 116.10 114.40 114.90 0.0M
2025-03-14 110.90 116.10 110.90 116.10 0.0M
2025-03-13 111.10 112.40 109.90 110.80 0.0M
2025-03-12 110.10 112.20 109.50 111.90 0.0M
2025-03-11 110.80 111.40 108.70 109.50 0.0M
2025-03-10 114.20 114.20 109.40 110.00 0.0M
2025-03-07 115.90 118.50 112.50 113.90 0.0M
2025-03-06 117.70 119.00 114.20 116.20 0.0M
2025-03-05 111.10 117.00 110.50 117.00 0.0M
2025-03-04 112.00 113.50 108.10 110.50 0.0M
2025-03-03 112.90 115.20 112.00 112.40 0.0M
2025-02-28 112.60 113.40 111.00 112.00 0.0M
2025-02-27 117.00 118.00 113.30 113.80 0.0M
2025-02-26 117.40 118.50 117.00 117.00 0.0M
2025-02-25 115.20 117.20 115.20 117.20 0.0M
2025-02-24 117.90 118.30 115.20 116.00 0.0M
2025-02-21 117.30 117.90 116.00 116.70 0.0M
2025-02-20 121.00 121.80 115.20 117.30 0.0M
2025-02-19 123.10 124.00 120.10 120.60 0.0M
2025-02-18 123.90 125.20 122.40 124.50 0.0M
2025-02-17 122.50 124.50 122.00 124.00 0.0M
2025-02-14 122.70 123.80 122.30 122.90 0.0M
2025-02-13 122.40 123.50 119.00 122.80 0.0M
2025-02-12 122.30 122.90 120.80 121.80 0.0M
2025-02-11 121.30 122.90 120.80 122.50 0.0M
2025-02-10 119.90 121.50 119.10 121.00 0.0M
2025-02-07 119.50 121.00 119.50 119.60 0.0M
2025-02-06 119.40 120.20 118.70 119.30 0.0M
2025-02-05 117.20 119.50 116.80 119.50 0.0M
2025-02-04 115.80 118.00 115.60 117.60 0.0M
2025-02-03 112.10 116.30 111.60 115.70 0.0M
2025-01-31 116.40 117.50 114.40 114.40 0.0M
2025-01-30 115.80 117.40 115.00 116.70 0.0M
2025-01-29 115.60 116.90 115.20 115.60 0.0M
2025-01-28 113.90 116.10 113.00 116.10 0.0M
2025-01-27 113.40 114.90 111.30 114.00 0.0M
2025-01-24 112.00 113.60 112.00 113.50 0.0M
2025-01-23 111.00 112.80 110.50 111.80 0.0M
2025-01-22 109.20 113.90 107.40 111.70 0.0M
2025-01-21 107.90 111.50 107.50 109.50 0.0M
2025-01-20 97.95 108.60 97.50 107.40 0.0M
2025-01-17 98.30 98.55 97.45 98.00 0.0M
2025-01-16 98.00 98.65 97.25 98.15 0.0M
2025-01-15 94.55 98.85 94.55 98.10 0.0M
2025-01-14 95.35 95.40 93.40 93.85 0.0M
2025-01-13 97.70 98.00 94.80 95.05 0.0M
2025-01-10 96.65 99.30 96.65 98.20 0.0M
2025-01-09 95.70 96.55 95.60 96.30 0.0M
2025-01-08 94.85 96.45 94.85 95.75 0.0M
2025-01-07 96.15 96.60 94.65 94.90 0.0M
2025-01-06 94.50 96.65 93.65 95.60 0.0M
2025-01-03 93.90 94.60 93.40 94.15 0.0M
2025-01-02 94.05 94.60 92.95 93.70 0.0M