Nemetschek AG

NEKG
🏛️ 德国 →
112.70
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 112.70 112.70 112.70 112.70 0.0M
2025-10-02 108.30 109.70 108.30 109.70 0.0M
2025-10-01 110.40 110.40 108.40 108.40 0.0M
2025-09-30 108.60 108.60 108.60 108.60 0.0M
2025-09-29 109.10 109.50 108.70 108.70 0.0M
2025-09-26 109.70 109.70 107.40 107.40 0.0M
2025-09-25 108.40 109.60 108.40 109.60 0.0M
2025-09-24 108.00 108.00 108.00 108.00 0.0M
2025-09-23 108.60 108.60 108.60 108.60 0.0M
2025-09-22 106.80 108.00 106.80 108.00 0.0M
2025-09-19 109.10 109.10 107.30 108.40 0.0M
2025-09-18 105.30 105.30 105.30 105.30 0.0M
2025-09-17 105.10 105.10 105.10 105.10 0.0M
2025-09-16 106.00 106.00 106.00 106.00 0.0M
2025-09-15 105.40 107.80 105.00 105.00 0.0M
2025-09-12 104.20 104.20 104.20 104.20 0.0M
2025-09-11 111.00 111.00 104.20 106.10 0.0M
2025-09-10 114.20 116.00 111.40 112.00 0.0M
2025-09-09 114.20 114.50 114.20 114.50 0.0M
2025-09-08 114.70 114.70 114.70 114.70 0.0M
2025-09-05 114.30 114.30 114.30 114.30 0.0M
2025-09-04 109.40 112.20 109.40 112.20 0.0M
2025-09-03 111.90 111.90 111.90 111.90 0.0M
2025-09-02 117.00 117.00 112.20 112.90 0.0M
2025-09-01 118.90 118.90 118.90 118.90 0.0M
2025-08-29 120.80 120.80 120.80 120.80 0.0M
2025-08-28 118.50 118.50 118.50 118.50 0.0M
2025-08-27 118.70 118.70 118.00 118.00 0.0M
2025-08-26 118.00 118.00 118.00 118.00 0.0M
2025-08-25 117.30 117.30 117.30 117.30 0.0M
2025-08-22 120.30 120.30 117.20 117.20 0.0M
2025-08-21 121.30 121.30 120.60 120.60 0.0M
2025-08-20 120.20 120.20 120.00 120.00 0.0M
2025-08-19 121.70 122.50 121.70 122.50 0.0M
2025-08-18 123.50 123.50 122.70 122.70 0.0M
2025-08-15 124.90 125.00 124.90 125.00 0.0M
2025-08-14 121.00 126.00 121.00 126.00 0.0M
2025-08-13 121.70 124.00 121.70 124.00 0.0M
2025-08-12 136.40 136.40 121.00 121.90 0.0M
2025-08-11 137.40 138.00 136.70 136.70 0.0M
2025-08-08 135.90 137.80 135.90 137.10 0.0M
2025-08-07 133.50 136.90 133.50 136.40 0.0M
2025-08-06 132.80 134.40 132.80 134.40 0.0M
2025-08-05 131.40 133.90 131.40 133.90 0.0M
2025-08-04 132.50 132.50 131.50 131.70 0.0M
2025-08-01 130.40 131.00 129.40 129.40 0.0M
2025-07-31 129.90 134.20 129.90 130.60 0.0M
2025-07-30 129.60 129.60 129.60 129.60 0.0M
2025-07-29 125.60 127.00 125.60 127.00 0.0M
2025-07-28 128.20 128.50 126.60 126.60 0.0M
2025-07-25 125.80 125.80 125.80 125.80 0.0M
2025-07-24 126.20 127.00 126.00 127.00 0.0M
2025-07-23 127.30 127.30 124.70 124.70 0.0M
2025-07-22 128.00 128.00 126.20 126.40 0.0M
2025-07-21 129.50 130.50 128.60 128.60 0.0M
2025-07-18 129.10 129.90 129.10 129.90 0.0M
2025-07-17 127.40 127.40 127.20 127.20 0.0M
2025-07-16 125.40 127.10 125.40 127.10 0.0M
2025-07-15 125.30 126.80 125.30 126.60 0.0M
2025-07-14 124.50 125.30 124.40 125.30 0.0M
2025-07-11 126.20 126.20 125.80 125.80 0.0M
2025-07-10 128.70 128.90 128.70 128.80 0.0M
2025-07-09 124.90 128.50 124.90 128.00 0.0M
2025-07-08 121.50 124.20 121.50 124.20 0.0M
2025-07-07 120.10 120.10 120.10 120.10 0.0M
2025-07-04 119.30 120.70 119.30 120.70 0.0M
2025-07-03 119.80 120.50 119.80 120.10 0.0M
2025-07-02 121.80 121.80 120.40 120.50 0.0M
2025-07-01 122.60 122.60 121.90 121.90 0.0M
2025-06-30 123.10 123.50 123.10 123.40 0.0M
2025-06-27 120.10 122.00 120.10 122.00 0.0M
2025-06-26 119.30 120.80 119.30 120.80 0.0M
2025-06-25 120.40 120.40 120.20 120.20 0.0M
2025-06-24 117.70 119.20 117.70 119.20 0.0M
2025-06-23 112.80 117.60 112.80 117.60 0.0M
2025-06-20 116.10 116.30 113.00 113.00 0.0M
2025-06-19 119.80 119.80 115.60 115.60 0.0M
2025-06-18 122.00 122.40 122.00 122.40 0.0M
2025-06-17 122.80 122.80 122.80 122.80 0.0M
2025-06-16 122.80 125.30 122.80 125.30 0.0M
2025-06-13 122.80 123.20 122.80 123.20 0.0M
2025-06-12 125.70 125.70 124.90 124.90 0.0M
2025-06-11 125.40 126.30 125.40 126.30 0.0M
2025-06-10 126.30 126.30 126.20 126.20 0.0M
2025-06-09 128.40 128.40 127.30 127.30 0.0M
2025-06-06 128.50 129.70 128.50 129.20 0.0M
2025-06-05 123.50 128.20 123.50 128.10 0.0M
2025-06-04 121.00 124.60 121.00 124.60 0.0M
2025-06-03 121.80 121.80 120.60 120.60 0.0M
2025-06-02 121.60 121.60 120.80 120.80 0.0M
2025-05-30 121.30 121.30 121.30 121.30 0.0M
2025-05-29 120.80 121.20 120.80 121.20 0.0M
2025-05-28 119.20 120.90 119.20 120.90 0.0M
2025-05-27 118.10 120.30 118.10 120.30 0.0M
2025-05-26 118.80 118.80 118.80 118.80 0.0M
2025-05-23 118.10 119.30 117.00 118.10 0.0M
2025-05-22 118.30 118.30 117.00 117.00 0.0M
2025-05-21 119.00 119.00 118.30 118.30 0.0M
2025-05-20 120.50 121.20 120.50 120.70 0.0M
2025-05-19 120.30 121.00 120.30 120.40 0.0M
2025-05-16 121.80 121.80 120.50 120.50 0.0M
2025-05-15 119.50 122.00 119.50 122.00 0.0M
2025-05-14 121.50 121.90 121.50 121.90 0.0M
2025-05-13 121.30 121.80 121.30 121.80 0.0M
2025-05-12 123.80 125.20 119.50 119.50 0.0M
2025-05-09 122.70 123.50 122.70 123.50 0.0M
2025-05-08 121.10 123.50 121.10 123.50 0.0M
2025-05-07 120.90 120.90 120.10 120.60 0.0M
2025-05-06 121.90 121.90 120.00 120.00 0.0M
2025-05-05 121.50 122.80 120.40 122.80 0.0M
2025-05-02 117.80 121.90 117.80 121.90 0.0M
2025-04-30 112.50 114.50 112.50 114.10 0.0M
2025-04-29 111.30 112.10 111.30 112.10 0.0M
2025-04-28 112.40 112.50 110.70 111.70 0.0M
2025-04-25 109.60 112.20 109.60 112.20 0.0M
2025-04-24 108.10 109.10 108.10 109.10 0.0M
2025-04-23 106.80 110.00 106.80 110.00 0.0M
2025-04-22 104.20 105.10 104.20 104.20 0.0M
2025-04-17 107.90 107.90 106.50 106.50 0.0M
2025-04-16 106.80 107.60 106.80 107.00 0.0M
2025-04-15 104.80 108.70 104.80 108.70 0.0M
2025-04-14 105.50 105.50 104.30 104.30 0.0M
2025-04-11 103.00 103.40 101.40 101.40 0.0M
2025-04-10 105.30 105.30 103.20 103.20 0.0M
2025-04-09 95.10 98.45 95.10 98.45 0.0M
2025-04-08 97.85 100.30 96.85 99.50 0.0M
2025-04-07 88.00 98.40 88.00 95.50 0.0M
2025-04-04 101.90 101.90 97.20 98.55 0.0M
2025-04-03 105.50 105.80 101.90 102.80 0.0M
2025-04-02 106.60 107.30 106.60 107.30 0.0M
2025-04-01 106.70 108.30 106.70 108.30 0.0M
2025-03-31 108.70 109.40 106.50 106.50 0.0M
2025-03-28 109.70 110.10 109.30 110.00 0.0M
2025-03-27 111.70 111.70 110.00 110.00 0.0M
2025-03-26 115.70 115.70 115.20 115.20 0.0M
2025-03-25 112.90 116.20 112.90 116.20 0.0M
2025-03-24 111.30 114.90 111.30 113.40 0.0M
2025-03-21 113.40 115.70 113.40 115.70 0.0M
2025-03-20 117.30 118.00 113.70 114.10 0.0M
2025-03-19 114.20 115.60 113.90 115.00 0.0M
2025-03-18 114.70 117.00 114.70 115.00 0.0M
2025-03-17 114.50 115.70 114.50 114.80 0.0M
2025-03-14 110.50 116.10 110.50 116.10 0.0M
2025-03-13 110.60 110.60 110.10 110.10 0.0M
2025-03-12 109.30 111.00 109.30 111.00 0.0M
2025-03-11 110.10 111.00 110.10 111.00 0.0M
2025-03-10 113.00 113.70 109.00 109.00 0.0M
2025-03-07 115.70 115.70 114.30 114.30 0.0M
2025-03-06 117.00 117.00 115.40 117.00 0.0M
2025-03-05 110.60 115.00 110.60 115.00 0.0M
2025-03-04 112.20 112.80 108.50 109.20 0.0M
2025-03-03 111.80 114.40 111.80 114.40 0.0M
2025-02-28 111.80 113.10 111.80 112.00 0.0M
2025-02-27 116.80 116.80 116.00 116.00 0.0M
2025-02-26 117.10 117.20 117.10 117.20 0.0M
2025-02-25 115.00 116.90 115.00 116.90 0.0M
2025-02-24 117.60 117.90 116.90 116.90 0.0M
2025-02-21 117.10 118.00 117.10 118.00 0.0M
2025-02-20 120.80 121.30 117.50 117.50 0.0M
2025-02-19 122.90 124.20 119.00 120.00 0.0M
2025-02-18 123.30 123.30 123.30 123.30 0.0M
2025-02-17 121.80 123.00 121.80 123.00 0.0M
2025-02-14 122.30 123.90 122.30 122.80 0.0M
2025-02-13 122.20 123.10 122.10 123.10 0.0M
2025-02-12 121.90 122.10 121.70 121.70 0.0M
2025-02-11 120.60 122.10 120.60 121.90 0.0M
2025-02-10 119.60 120.10 119.60 120.10 0.0M
2025-02-07 119.30 120.90 119.30 120.90 0.0M
2025-02-06 119.00 119.90 119.00 119.60 0.0M
2025-02-05 116.70 118.00 116.70 118.00 0.0M
2025-02-04 115.60 117.50 115.60 117.50 0.0M
2025-02-03 112.40 115.70 112.40 115.50 0.0M
2025-01-31 116.40 117.30 116.40 116.50 0.0M
2025-01-30 115.20 115.20 115.20 115.20 0.0M
2025-01-29 115.60 116.30 115.60 116.30 0.0M
2025-01-28 113.60 115.70 113.60 115.70 0.0M
2025-01-27 112.80 113.50 111.70 111.70 0.0M
2025-01-24 111.80 112.20 111.80 112.20 0.0M
2025-01-23 111.00 112.10 111.00 111.90 0.0M
2025-01-22 108.90 113.00 108.90 112.20 0.0M
2025-01-21 107.30 109.50 107.30 109.50 0.0M
2025-01-20 99.15 108.60 98.85 107.00 0.0M
2025-01-17 97.85 97.85 97.60 97.60 0.0M
2025-01-16 97.90 98.75 97.90 98.75 0.0M
2025-01-15 94.50 97.90 94.50 97.90 0.0M
2025-01-14 94.70 94.70 94.15 94.15 0.0M
2025-01-13 97.40 97.40 95.40 95.40 0.0M
2025-01-10 95.75 99.25 95.75 98.05 0.0M
2025-01-09 95.50 95.50 95.50 95.50 0.0M
2025-01-08 94.70 96.15 94.70 95.60 0.0M
2025-01-07 95.40 96.40 95.40 96.35 0.0M
2025-01-06 93.70 96.40 93.70 96.40 0.0M
2025-01-03 93.70 94.30 93.70 94.30 0.0M
2025-01-02 93.25 93.25 93.25 93.25 0.0M