Nemetschek SE NEM
XETR · Almanya · Teknoloji Hizmetleri
€61,00+0,45 (+%0,74)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €61,00 | +%0,74 | €60,15 | €63,35 | €59,35 | 238,49K |
| 2026-09-30 | €60,55 | -%0,98 | €61,40 | €61,45 | €59,15 | 215,34K |
| 2026-09-29 | €61,15 | -%0,49 | €61,50 | €63,10 | €60,65 | 230,49K |
| 2026-09-28 | €61,45 | -%1,29 | €62,15 | €62,75 | €60,10 | 260,12K |
| 2026-09-25 | €62,25 | +%1,47 | €61,40 | €62,40 | €60,10 | 220,66K |
| 2026-09-24 | €61,35 | -%1,76 | €62,45 | €62,65 | €61,15 | 197,96K |
| 2026-09-23 | €62,45 | +%1,22 | €62,30 | €63,10 | €61,10 | 179,64K |
| 2026-09-22 | €61,70 | +%2,24 | €60,40 | €64,15 | €60,35 | 333,21K |
| 2026-09-21 | €60,35 | -%0,33 | €60,65 | €62,25 | €59,65 | 226,33K |
| 2026-09-18 | €60,55 | -%1,30 | €61,35 | €62,05 | €60,55 | 629,99K |
| 2026-09-17 | €61,35 | +%2,94 | €60,45 | €62,65 | €60,45 | 280,67K |
| 2026-09-16 | €59,60 | -%0,25 | €59,60 | €60,40 | €58,55 | 172,29K |
| 2026-09-15 | €59,75 | -%0,42 | €60,10 | €60,10 | €58,60 | 194,20K |
| 2026-09-14 | €60,00 | +%2,74 | €60,05 | €61,45 | €59,70 | 258,94K |
| 2026-09-11 | €58,40 | +%0,34 | €57,90 | €58,40 | €57,05 | 156,80K |
| 2026-09-10 | €58,20 | -%3,64 | €60,40 | €60,40 | €58,10 | 281,81K |
| 2026-09-09 | €60,40 | -%1,95 | €61,60 | €62,50 | €59,65 | 199,57K |
| 2026-09-08 | €61,60 | -%3,60 | €64,65 | €65,05 | €61,20 | 187,50K |
| 2026-09-07 | €63,90 | +%1,11 | €63,70 | €64,50 | €62,45 | 143,26K |
| 2026-09-04 | €63,20 | -%6,02 | €68,85 | €68,85 | €63,10 | 267,05K |
| 2026-09-03 | €67,25 | +%1,28 | €66,50 | €68,35 | €66,30 | 128,87K |
| 2026-09-02 | €66,40 | -%2,21 | €67,10 | €67,60 | €66,00 | 184,27K |
| 2026-09-01 | €67,90 | -%3,41 | €69,80 | €69,80 | €67,30 | 348,73K |
| 2026-08-31 | €70,30 | -%0,64 | €70,40 | €71,15 | €69,75 | 307,37K |
| 2026-08-28 | €70,75 | -%0,91 | €71,70 | €72,25 | €70,20 | 229,45K |
| 2026-08-27 | €71,40 | +%9,85 | €66,00 | €71,50 | €66,00 | 443,49K |
| 2026-08-26 | €65,00 | -%1,37 | €64,20 | €65,45 | €64,15 | 226,98K |
| 2026-08-25 | €65,90 | -%0,15 | €65,85 | €67,00 | €64,90 | 161,50K |
| 2026-08-24 | €66,00 | +%0,38 | €65,60 | €66,15 | €65,10 | 150,94K |
| 2026-08-21 | €65,75 | +%1,08 | €64,20 | €66,00 | €63,65 | 192,58K |
| 2026-08-20 | €65,05 | +%4,16 | €62,70 | €66,00 | €62,35 | 266,25K |
| 2026-08-19 | €62,45 | %0,00 | €62,00 | €62,85 | €60,50 | 194,49K |
| 2026-08-18 | €62,45 | +%3,14 | €60,90 | €63,15 | €60,55 | 220,65K |
| 2026-08-17 | €60,55 | -%1,94 | €61,45 | €61,85 | €60,25 | 259,77K |
| 2026-08-14 | €61,75 | +%8,43 | €60,95 | €63,00 | €60,45 | 322,24K |
| 2026-08-13 | €56,95 | -%2,23 | €58,90 | €58,95 | €56,95 | 279,92K |
| 2026-08-12 | €58,25 | -%2,35 | €59,40 | €59,50 | €58,25 | 225,53K |
| 2026-08-11 | €59,65 | -%2,05 | €60,80 | €60,80 | €58,95 | 138,38K |
| 2026-08-10 | €60,90 | +%0,50 | €60,75 | €61,55 | €60,10 | 232,36K |
| 2026-08-07 | €60,60 | +%6,97 | €57,05 | €61,20 | €57,05 | 266,77K |
| 2026-08-06 | €56,65 | +%0,27 | €57,00 | €57,95 | €56,30 | 220,93K |
| 2026-08-05 | €56,50 | -%1,31 | €57,25 | €58,25 | €56,50 | 288,79K |
| 2026-08-04 | €57,25 | -%2,22 | €58,15 | €59,60 | €56,90 | 363,43K |
| 2026-08-03 | €58,55 | +%0,86 | €58,50 | €60,55 | €58,45 | 310,97K |
| 2026-07-31 | €58,05 | +%0,09 | €58,30 | €59,75 | €57,50 | 423,80K |
| 2026-07-30 | €58,00 | -%13,69 | €66,00 | €66,05 | €57,80 | 654,38K |
| 2026-07-29 | €67,20 | +%2,21 | €65,05 | €67,70 | €65,00 | 480,04K |
| 2026-07-28 | €65,75 | +%9,58 | €60,95 | €66,60 | €60,55 | 564,19K |
| 2026-07-27 | €60,00 | +%4,99 | €57,50 | €60,80 | €57,50 | 295,79K |
| 2026-07-24 | €57,15 | +%6,03 | €54,00 | €57,15 | €54,00 | 247,95K |
| 2026-07-23 | €53,90 | -%0,55 | €53,95 | €54,55 | €53,35 | 215,17K |
| 2026-07-22 | €54,20 | -%0,73 | €54,25 | €55,50 | €53,70 | 218,03K |
| 2026-07-21 | €54,60 | -%2,33 | €56,00 | €56,25 | €54,30 | 258,36K |
| 2026-07-20 | €55,90 | +%0,27 | €55,80 | €56,65 | €54,55 | 266,53K |
| 2026-07-17 | €55,75 | -%0,71 | €56,60 | €57,05 | €55,10 | 256,38K |
| 2026-07-16 | €56,15 | -%2,94 | €57,60 | €57,80 | €54,60 | 269,33K |
| 2026-07-15 | €57,85 | +%2,75 | €55,15 | €58,40 | €55,15 | 301,64K |
| 2026-07-14 | €56,30 | +%0,45 | €55,20 | €56,55 | €53,35 | 252,19K |
| 2026-07-13 | €56,05 | -%0,27 | €56,85 | €57,05 | €55,10 | 187,12K |
| 2026-07-10 | €56,20 | -%0,09 | €56,55 | €57,75 | €56,10 | 153,22K |
| 2026-07-09 | €56,25 | +%1,08 | €55,80 | €56,80 | €55,25 | 171,30K |
| 2026-07-08 | €55,65 | -%4,79 | €58,00 | €58,00 | €55,40 | 178,83K |
| 2026-07-07 | €58,45 | +%0,86 | €59,20 | €60,30 | €57,65 | 217,03K |
| 2026-07-06 | €57,95 | +%4,51 | €56,60 | €58,60 | €56,30 | 285,40K |
| 2026-07-03 | €55,45 | -%0,45 | €55,50 | €55,65 | €54,75 | 177,60K |
| 2026-07-02 | €55,70 | -%1,59 | €56,75 | €56,85 | €55,25 | 236,73K |
| 2026-07-01 | €56,60 | +%6,59 | €53,90 | €56,70 | €53,20 | 226,42K |
| 2026-06-30 | €53,10 | -%3,89 | €55,05 | €55,05 | €52,75 | 338,72K |
| 2026-06-29 | €55,25 | +%5,34 | €53,60 | €55,30 | €52,85 | 459,44K |
| 2026-06-26 | €52,45 | +%0,77 | €51,80 | €52,45 | €50,45 | 459,12K |
| 2026-06-25 | €52,05 | -%3,16 | €53,75 | €53,80 | €52,05 | 221,43K |
| 2026-06-24 | €53,75 | -%0,46 | €53,70 | €54,10 | €52,75 | 124,45K |
| 2026-06-23 | €54,00 | +%0,93 | €52,85 | €54,95 | €52,65 | 230,89K |
| 2026-06-22 | €53,50 | +%0,38 | €53,50 | €54,25 | €52,65 | 267,43K |
| 2026-06-19 | €53,30 | -%2,47 | €54,70 | €54,85 | €52,85 | 477,26K |
| 2026-06-18 | €54,65 | -%0,36 | €54,20 | €54,90 | €53,40 | 310,83K |
| 2026-06-17 | €54,85 | -%0,99 | €55,35 | €55,80 | €54,35 | 320,52K |
| 2026-06-16 | €55,40 | -%1,69 | €56,00 | €57,05 | €55,40 | 276,11K |
| 2026-06-15 | €56,35 | +%0,09 | €57,55 | €58,70 | €56,35 | 244,91K |
| 2026-06-12 | €56,30 | -%1,40 | €58,30 | €58,30 | €55,75 | 388,78K |
| 2026-06-11 | €57,10 | -%6,85 | €60,90 | €60,95 | €57,10 | 303,08K |
| 2026-06-10 | €61,30 | -%1,92 | €62,40 | €62,70 | €59,40 | 312,43K |
| 2026-06-09 | €62,50 | -%1,50 | €62,80 | €63,50 | €61,40 | 232,83K |
| 2026-06-08 | €63,45 | -%1,55 | €63,55 | €64,40 | €62,75 | 201,18K |
| 2026-06-05 | €64,45 | -%4,45 | €67,00 | €69,75 | €64,35 | 357,71K |
| 2026-06-04 | €67,45 | +%8,79 | €61,40 | €67,45 | €61,40 | 365,84K |
| 2026-06-03 | €62,00 | -%5,20 | €65,20 | €65,70 | €61,30 | 303,05K |
| 2026-06-02 | €65,40 | -%2,68 | €67,80 | €70,90 | €64,95 | 576,60K |
| 2026-06-01 | €67,20 | +%8,74 | €63,40 | €67,20 | €62,80 | 354,64K |
| 2026-05-29 | €61,80 | +%2,06 | €61,15 | €62,00 | €60,20 | 337,67K |