Neinor Homes SA HOME
BME · Spanien · Finanzen
€16,38+0,38 (+2,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,38 | +2,37 % | €16,04 | €16,60 | €15,98 | 473,91K |
| 2026-09-30 | €16,00 | +2,11 % | €15,69 | €16,11 | €15,69 | 413,44K |
| 2026-09-29 | €15,67 | +0,71 % | €15,67 | €15,87 | €15,33 | 369,65K |
| 2026-09-28 | €15,56 | +0,45 % | €15,66 | €15,96 | €15,56 | 294,34K |
| 2026-09-25 | €15,49 | -0,58 % | €15,64 | €15,83 | €15,49 | 250,08K |
| 2026-09-24 | €15,58 | -0,95 % | €15,67 | €15,80 | €15,56 | 239,87K |
| 2026-09-23 | €15,73 | -0,51 % | €15,89 | €15,89 | €15,60 | 231,96K |
| 2026-09-22 | €15,81 | +0,32 % | €15,84 | €15,99 | €15,72 | 231,36K |
| 2026-09-21 | €15,76 | +1,35 % | €15,67 | €15,89 | €15,51 | 223,37K |
| 2026-09-18 | €15,55 | -0,70 % | €15,63 | €15,75 | €15,50 | 265,67K |
| 2026-09-17 | €15,66 | +1,16 % | €15,53 | €15,76 | €15,47 | 213,38K |
| 2026-09-16 | €15,48 | +1,98 % | €15,22 | €15,56 | €15,22 | 247,94K |
| 2026-09-15 | €15,18 | +0,86 % | €15,01 | €15,33 | €15,01 | 272,67K |
| 2026-09-14 | €15,05 | -0,92 % | €15,17 | €15,26 | €15,03 | 306,09K |
| 2026-09-11 | €15,19 | +1,27 % | €15,11 | €15,30 | €15,04 | 224,72K |
| 2026-09-10 | €15,00 | -2,34 % | €15,38 | €15,56 | €15,00 | 402,38K |
| 2026-09-09 | €15,36 | +0,26 % | €15,35 | €15,54 | €15,25 | 210,64K |
| 2026-09-08 | €15,32 | +0,13 % | €15,35 | €15,51 | €15,16 | 413,98K |
| 2026-09-07 | €15,30 | -0,65 % | €15,45 | €15,68 | €15,30 | 407,23K |
| 2026-09-04 | €15,40 | -0,39 % | €15,45 | €15,53 | €15,37 | 214,75K |
| 2026-09-03 | €15,46 | +0,32 % | €15,41 | €15,56 | €15,36 | 215,98K |
| 2026-09-02 | €15,41 | 0,00 % | €15,44 | €15,55 | €15,35 | 227,33K |
| 2026-09-01 | €15,41 | -0,71 % | €15,63 | €15,66 | €15,37 | 304,33K |
| 2026-08-31 | €15,52 | -2,27 % | €15,92 | €15,92 | €15,52 | 409,62K |
| 2026-08-28 | €15,88 | -0,19 % | €15,95 | €16,02 | €15,80 | 138,10K |
| 2026-08-27 | €15,91 | -0,81 % | €16,12 | €16,12 | €15,90 | 199,55K |
| 2026-08-26 | €16,04 | +0,31 % | €16,08 | €16,22 | €16,00 | 172,84K |
| 2026-08-25 | €15,99 | +1,33 % | €15,84 | €16,19 | €15,84 | 255,00K |
| 2026-08-24 | €15,78 | +0,45 % | €15,71 | €15,85 | €15,67 | 157,65K |
| 2026-08-21 | €15,71 | +0,96 % | €15,60 | €15,79 | €15,54 | 136,76K |
| 2026-08-20 | €15,56 | +1,50 % | €15,38 | €15,60 | €15,38 | 146,12K |
| 2026-08-19 | €15,33 | -0,33 % | €15,45 | €15,46 | €15,26 | 194,25K |
| 2026-08-18 | €15,38 | -1,66 % | €15,55 | €15,56 | €15,38 | 225,88K |
| 2026-08-17 | €15,64 | -0,13 % | €15,70 | €15,75 | €15,60 | 142,32K |
| 2026-08-14 | €15,66 | +0,32 % | €15,63 | €15,79 | €15,63 | 128,31K |
| 2026-08-13 | €15,61 | -0,38 % | €15,67 | €15,80 | €15,59 | 169,08K |
| 2026-08-12 | €15,67 | +2,35 % | €15,35 | €15,77 | €15,28 | 297,41K |
| 2026-08-11 | €15,31 | +0,07 % | €15,25 | €15,38 | €15,14 | 183,32K |
| 2026-08-10 | €15,30 | -1,67 % | €15,58 | €15,62 | €15,30 | 270,19K |
| 2026-08-07 | €15,56 | +1,10 % | €15,41 | €15,61 | €15,24 | 200,32K |
| 2026-08-06 | €15,39 | -1,03 % | €15,55 | €15,68 | €15,39 | 430,19K |
| 2026-08-05 | €15,55 | -0,83 % | €15,70 | €15,81 | €15,55 | 244,17K |
| 2026-08-04 | €15,68 | -0,13 % | €15,77 | €15,95 | €15,68 | 286,03K |
| 2026-08-03 | €15,70 | -0,88 % | €15,91 | €15,98 | €15,70 | 237,95K |
| 2026-07-31 | €15,84 | 0,00 % | €15,91 | €16,20 | €15,84 | 261,04K |
| 2026-07-30 | €15,84 | +0,70 % | €15,71 | €15,92 | €15,65 | 354,39K |
| 2026-07-29 | €15,73 | -3,32 % | €16,24 | €16,30 | €15,54 | 697,87K |
| 2026-07-28 | €16,27 | +1,43 % | €16,80 | €17,04 | €16,12 | 461,96K |
| 2026-07-27 | €16,04 | +1,13 % | €16,06 | €16,24 | €16,00 | 294,98K |
| 2026-07-24 | €15,86 | +1,15 % | €15,63 | €15,95 | €15,54 | 365,85K |
| 2026-07-23 | €15,68 | -2,18 % | €16,03 | €16,14 | €15,66 | 252,61K |
| 2026-07-22 | €16,03 | +1,58 % | €15,80 | €16,34 | €15,75 | 223,49K |
| 2026-07-21 | €15,78 | +0,38 % | €15,72 | €15,96 | €15,64 | 297,01K |
| 2026-07-20 | €15,72 | -2,24 % | €16,06 | €16,06 | €15,72 | 238,52K |
| 2026-07-17 | €16,08 | -0,62 % | €16,02 | €16,26 | €16,01 | 138,47K |
| 2026-07-16 | €16,18 | +0,43 % | €16,15 | €16,22 | €15,96 | 235,46K |
| 2026-07-15 | €16,11 | +0,75 % | €15,97 | €16,23 | €15,82 | 260,46K |
| 2026-07-14 | €15,99 | -0,87 % | €16,11 | €16,11 | €15,78 | 337,40K |
| 2026-07-13 | €16,13 | -2,18 % | €16,50 | €16,50 | €16,09 | 284,72K |
| 2026-07-10 | €16,49 | -2,66 % | €16,98 | €16,98 | €16,44 | 309,02K |
| 2026-07-09 | €16,94 | -0,06 % | €17,06 | €17,06 | €16,74 | 202,83K |
| 2026-07-08 | €16,95 | -4,40 % | €17,51 | €17,66 | €16,84 | 354,51K |
| 2026-07-07 | €17,73 | -0,62 % | €17,92 | €18,13 | €17,67 | 297,70K |
| 2026-07-06 | €17,84 | +1,65 % | €17,60 | €17,89 | €17,60 | 272,97K |
| 2026-07-03 | €17,55 | +1,98 % | €17,13 | €17,55 | €17,13 | 308,27K |
| 2026-07-02 | €17,21 | +3,36 % | €16,65 | €17,39 | €16,65 | 461,55K |
| 2026-07-01 | €16,65 | +1,22 % | €16,45 | €16,70 | €16,32 | 298,48K |
| 2026-06-30 | €16,45 | -0,18 % | €16,52 | €16,57 | €16,27 | 288,35K |
| 2026-06-29 | €16,48 | +0,12 % | €16,40 | €16,60 | €16,35 | 249,89K |
| 2026-06-26 | €16,46 | -0,12 % | €16,42 | €16,49 | €16,01 | 341,67K |
| 2026-06-25 | €16,48 | -1,90 % | €16,82 | €16,89 | €16,44 | 275,27K |
| 2026-06-24 | €16,80 | +2,82 % | €16,37 | €16,85 | €16,30 | 378,52K |
| 2026-06-23 | €16,34 | +0,43 % | €16,15 | €16,46 | €16,08 | 271,51K |
| 2026-06-22 | €16,27 | +0,62 % | €16,06 | €16,27 | €15,96 | 306,58K |
| 2026-06-19 | €16,17 | 0,00 % | €16,19 | €16,31 | €16,04 | 217,46K |
| 2026-06-18 | €16,17 | -1,22 % | €16,36 | €16,36 | €15,95 | 302,88K |
| 2026-06-17 | €16,37 | +1,24 % | €16,13 | €16,37 | €16,00 | 406,20K |
| 2026-06-16 | €16,17 | +2,28 % | €15,89 | €16,27 | €15,79 | 656,79K |
| 2026-06-15 | €15,81 | +3,06 % | €15,50 | €15,96 | €15,46 | 332,52K |
| 2026-06-12 | €15,34 | +2,20 % | €15,06 | €15,51 | €15,04 | 746,87K |
| 2026-06-11 | €15,01 | -1,70 % | €15,17 | €15,26 | €14,91 | 469,62K |
| 2026-06-10 | €15,27 | +1,80 % | €15,09 | €15,53 | €15,07 | 743,62K |
| 2026-06-09 | €15,00 | +0,20 % | €15,00 | €15,29 | €14,77 | 569,00K |
| 2026-06-08 | €14,97 | +0,81 % | €14,77 | €15,52 | €14,38 | 585,78K |
| 2026-06-05 | €14,85 | +0,34 % | €14,72 | €15,00 | €14,72 | 293,44K |
| 2026-06-04 | €14,80 | -4,58 % | €14,79 | €15,02 | €14,74 | 486,93K |
| 2026-06-03 | €15,51 | -1,15 % | €15,80 | €15,80 | €15,51 | 834,97K |
| 2026-06-02 | €15,69 | +0,84 % | €15,73 | €15,99 | €15,56 | 883,72K |
| 2026-06-01 | €15,56 | -2,38 % | €16,17 | €16,17 | €15,54 | 1,04M |
| 2026-05-29 | €15,94 | -1,18 % | €16,26 | €16,26 | €15,94 | 1,13M |