Nemetschek AG (NEKG)

NEKG
🏛️ 독일 →
111.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 47.67 48.71 47.58 47.69 0.0M
2022-12-29 46.73 47.75 46.30 47.68 0.1M
2022-12-28 46.92 47.09 46.13 46.86 0.1M
2022-12-27 47.68 47.93 46.53 46.72 0.1M
2022-12-23 47.36 48.22 46.76 47.36 0.2M
2022-12-22 48.50 49.05 47.10 47.16 0.1M
2022-12-21 48.14 49.11 47.88 48.67 0.1M
2022-12-20 47.52 48.26 47.01 47.75 0.3M
2022-12-19 47.88 48.45 47.30 47.83 0.2M
2022-12-16 47.75 48.56 46.14 47.73 0.7M
2022-12-15 49.67 49.80 47.91 47.91 0.2M
2022-12-14 51.00 51.30 49.53 50.38 0.3M
2022-12-13 48.34 52.24 47.91 50.58 0.2M
2022-12-12 47.08 48.05 46.68 47.84 0.1M
2022-12-09 47.10 48.24 46.80 47.57 0.1M
2022-12-08 47.99 48.15 45.66 46.99 0.1M
2022-12-07 47.45 48.68 47.20 48.04 0.2M
2022-12-06 49.39 49.63 47.28 47.84 0.1M
2022-12-05 50.32 50.78 49.39 49.99 0.1M
2022-12-02 50.22 52.12 49.48 50.28 0.2M
2022-12-01 48.12 50.40 48.11 50.20 0.2M
2022-11-30 46.08 46.93 45.75 46.60 0.3M
2022-11-29 46.93 46.93 44.75 45.65 0.2M
2022-11-28 47.49 47.53 46.14 46.47 0.2M
2022-11-25 47.53 48.07 46.64 47.89 0.2M
2022-11-24 47.19 48.08 46.94 47.56 0.2M
2022-11-23 43.87 47.44 42.78 47.14 0.3M
2022-11-22 44.90 45.20 43.55 43.62 0.4M
2022-11-21 46.66 46.92 44.78 45.14 0.3M
2022-11-18 46.49 47.58 45.84 47.00 0.1M
2022-11-17 47.41 47.66 46.31 46.50 0.1M
2022-11-16 48.41 48.70 46.58 47.16 0.2M
2022-11-15 49.00 49.00 47.37 48.17 0.2M
2022-11-14 49.27 49.90 48.14 48.66 0.2M
2022-11-11 48.40 49.06 47.67 48.69 0.7M
2022-11-10 45.00 47.50 44.11 47.50 0.7M
2022-11-09 45.22 46.15 44.82 45.53 0.1M
2022-11-08 43.76 45.92 43.37 45.57 0.2M
2022-11-07 46.34 46.34 43.62 43.82 0.2M
2022-11-04 46.13 46.66 45.58 46.49 0.2M
2022-11-03 46.59 46.71 44.87 45.87 0.2M
2022-11-02 48.00 48.41 47.12 47.56 0.1M
2022-11-01 49.08 50.14 47.62 47.82 0.1M
2022-10-31 49.92 49.92 48.05 48.36 0.1M
2022-10-28 48.00 51.20 48.00 49.34 0.2M
2022-10-27 49.80 50.66 46.07 48.92 0.7M
2022-10-26 51.40 52.66 50.52 52.52 0.2M
2022-10-25 49.54 52.22 49.04 52.02 0.1M
2022-10-24 48.48 49.58 47.90 48.84 0.1M
2022-10-21 48.13 48.49 46.93 47.84 0.1M
2022-10-20 47.61 49.01 46.92 48.90 0.1M
2022-10-19 49.49 49.54 47.84 47.84 0.1M
2022-10-18 49.27 50.14 48.33 49.20 0.2M
2022-10-17 46.32 48.33 45.28 48.12 0.1M
2022-10-14 47.43 47.73 45.54 46.10 0.1M
2022-10-13 45.00 46.21 43.49 45.91 0.1M
2022-10-12 47.03 47.03 45.08 45.08 0.1M
2022-10-11 47.84 48.66 46.65 47.24 0.1M
2022-10-10 48.53 49.96 48.08 48.18 0.1M
2022-10-07 52.12 52.34 49.24 49.24 0.1M
2022-10-06 52.16 53.20 51.80 52.48 0.1M
2022-10-05 51.44 52.78 50.54 51.54 0.1M
2022-10-04 49.96 51.92 49.19 51.76 0.1M
2022-10-03 48.38 49.05 47.29 49.05 0.1M
2022-09-30 47.80 49.32 47.19 49.23 0.3M
2022-09-29 49.24 49.76 47.10 47.36 0.2M
2022-09-28 48.15 49.81 47.47 49.64 0.2M
2022-09-27 49.63 50.38 48.73 48.73 0.2M
2022-09-26 48.74 50.82 48.74 48.98 0.1M
2022-09-23 49.42 49.64 46.85 49.00 0.2M
2022-09-22 50.94 53.18 49.39 49.39 0.2M
2022-09-21 51.16 52.58 50.92 52.46 0.1M
2022-09-20 52.24 52.34 50.76 51.76 0.2M
2022-09-19 51.18 52.46 50.60 52.18 0.1M
2022-09-16 51.26 51.32 49.28 51.20 0.6M
2022-09-15 54.34 54.34 51.62 52.00 0.1M
2022-09-14 53.36 54.66 53.00 54.00 0.1M
2022-09-13 58.58 59.00 53.56 53.76 0.2M
2022-09-12 59.54 59.62 57.72 58.36 0.1M
2022-09-09 58.18 59.22 58.18 58.96 0.1M
2022-09-08 58.06 58.66 56.50 57.96 0.1M
2022-09-07 56.36 57.60 56.08 57.30 0.1M
2022-09-06 56.92 58.44 56.18 56.98 0.1M
2022-09-05 55.94 57.08 55.30 56.98 0.1M
2022-09-02 57.08 57.90 56.20 57.54 0.2M
2022-09-01 58.30 58.30 55.78 55.78 0.1M
2022-08-31 59.86 60.76 58.90 58.90 0.2M
2022-08-30 60.08 61.34 59.30 59.66 0.1M
2022-08-29 60.24 60.96 59.86 59.94 0.1M
2022-08-26 64.44 64.58 61.04 61.52 0.1M
2022-08-25 64.00 64.56 62.92 64.20 0.1M
2022-08-24 62.00 63.22 61.42 63.06 0.1M
2022-08-23 64.00 64.30 62.20 62.42 0.1M
2022-08-22 66.34 66.96 64.06 64.22 0.1M
2022-08-19 66.58 67.72 66.46 66.94 0.1M
2022-08-18 68.10 68.38 66.66 67.78 0.1M
2022-08-17 69.40 69.62 67.48 68.26 0.1M
2022-08-16 71.44 71.44 68.78 68.94 0.1M
2022-08-15 71.70 72.04 70.92 71.16 0.1M
2022-08-12 71.66 72.70 70.78 71.56 0.1M
2022-08-11 72.60 74.54 71.40 71.90 0.1M
2022-08-10 69.12 71.60 68.20 71.58 0.1M
2022-08-09 71.90 72.66 69.20 69.62 0.1M
2022-08-08 70.62 73.22 70.62 72.24 0.2M
2022-08-05 69.98 71.40 69.60 70.00 0.2M
2022-08-04 68.60 70.68 68.40 70.00 0.1M
2022-08-03 65.44 68.12 65.12 68.02 0.1M
2022-08-02 65.96 65.96 64.30 65.32 0.1M
2022-08-01 65.00 67.06 64.66 66.22 0.1M
2022-07-29 62.10 65.42 62.02 65.00 0.2M
2022-07-28 62.44 63.24 58.04 61.48 0.1M
2022-07-27 58.92 61.02 58.92 60.70 0.1M
2022-07-26 59.38 60.54 58.84 58.86 0.1M
2022-07-25 60.68 61.48 59.42 59.52 0.1M
2022-07-22 59.50 62.58 59.16 61.20 0.1M
2022-07-21 58.46 59.84 58.32 59.36 0.1M
2022-07-20 58.40 59.34 57.44 58.68 0.1M
2022-07-19 56.50 57.96 55.30 57.96 0.1M
2022-07-18 56.66 57.18 55.54 56.98 0.1M
2022-07-15 55.08 56.50 53.40 56.50 0.2M
2022-07-14 57.24 57.96 54.30 54.82 0.2M
2022-07-13 59.82 60.02 57.38 58.92 0.1M
2022-07-12 59.44 60.84 57.94 59.90 0.1M
2022-07-11 59.90 61.22 59.30 60.00 0.1M
2022-07-08 60.64 61.06 58.96 61.06 0.1M
2022-07-07 61.12 62.18 60.10 60.52 0.1M
2022-07-06 58.46 61.48 58.00 61.12 0.1M
2022-07-05 58.02 59.82 56.90 57.50 0.2M
2022-07-04 58.14 58.80 57.18 57.60 0.0M
2022-07-01 57.40 58.48 56.82 58.28 0.1M
2022-06-30 57.26 58.06 56.30 57.76 0.1M
2022-06-29 58.76 59.36 57.32 58.92 0.1M
2022-06-28 61.06 61.14 59.48 59.90 0.1M
2022-06-27 60.24 61.60 59.60 60.78 0.1M
2022-06-24 58.62 60.90 58.62 59.92 0.1M
2022-06-23 56.86 58.64 56.14 58.30 0.1M
2022-06-22 54.08 57.74 53.48 57.46 0.1M
2022-06-21 55.80 55.92 53.58 55.00 0.2M
2022-06-20 54.30 56.24 54.28 55.42 0.1M
2022-06-17 55.92 56.60 52.80 54.62 0.7M
2022-06-16 58.50 58.76 55.04 55.60 0.1M
2022-06-15 57.94 59.10 56.48 58.66 0.2M
2022-06-14 60.36 60.64 57.36 57.46 0.1M
2022-06-13 62.44 62.82 59.12 59.56 0.1M
2022-06-10 64.68 65.64 63.64 63.64 0.1M
2022-06-09 66.56 67.52 65.12 65.12 0.1M
2022-06-08 67.44 67.58 65.86 67.16 0.1M
2022-06-07 66.62 66.98 65.54 66.98 0.1M
2022-06-06 69.18 69.34 67.46 67.46 0.0M
2022-06-03 67.28 68.38 66.48 67.06 0.1M
2022-06-02 66.28 67.54 65.42 67.28 0.1M
2022-06-01 66.44 67.36 64.78 65.98 0.1M
2022-05-31 68.24 68.24 66.34 66.46 0.3M
2022-05-30 68.88 69.86 67.92 68.66 0.1M
2022-05-27 66.20 68.06 65.92 67.66 0.1M
2022-05-26 64.80 66.26 64.42 65.90 0.1M
2022-05-25 64.28 64.96 63.20 64.50 0.1M
2022-05-24 63.70 65.56 63.24 63.70 0.1M
2022-05-23 65.70 66.30 63.98 64.70 0.1M
2022-05-20 63.68 65.98 63.52 64.50 0.1M
2022-05-19 61.30 63.72 61.20 63.48 0.1M
2022-05-18 64.96 65.62 62.48 62.72 0.1M
2022-05-17 64.96 66.14 64.44 64.88 0.1M
2022-05-16 64.14 64.94 63.40 64.36 0.1M
2022-05-13 63.96 64.58 63.04 64.44 0.1M
2022-05-12 62.30 63.08 60.20 62.88 0.1M
2022-05-11 63.30 64.50 62.44 64.24 0.2M
2022-05-10 62.40 65.26 61.56 62.48 0.1M
2022-05-09 64.00 65.48 61.74 61.74 0.2M
2022-05-06 69.76 69.90 64.30 65.26 0.2M
2022-05-05 72.42 73.90 69.58 70.52 0.2M
2022-05-04 71.86 72.24 69.30 69.92 0.1M
2022-05-03 71.86 74.20 70.30 71.78 0.1M
2022-05-02 75.60 75.60 69.90 70.70 0.2M
2022-04-29 82.30 82.30 76.28 76.28 0.2M
2022-04-28 80.10 81.98 76.10 81.42 0.2M
2022-04-27 74.78 76.58 74.14 75.90 0.1M
2022-04-26 77.68 77.86 73.92 73.92 0.1M
2022-04-25 76.80 78.04 75.86 76.60 0.1M
2022-04-22 79.68 80.84 77.92 78.40 0.1M
2022-04-21 81.54 82.58 80.50 81.96 0.1M
2022-04-20 83.42 83.54 78.74 81.06 0.3M
2022-04-19 82.40 83.56 80.06 83.28 0.2M
2022-04-14 82.16 83.38 81.60 82.16 0.1M
2022-04-13 81.78 82.56 79.32 81.86 0.1M
2022-04-12 81.22 82.24 80.08 82.00 0.2M
2022-04-11 85.30 85.94 81.62 82.26 0.1M
2022-04-08 89.60 90.10 85.36 86.36 0.1M
2022-04-07 89.28 89.92 87.54 87.88 0.1M
2022-04-06 92.54 93.60 88.24 88.76 0.2M
2022-04-05 90.46 94.78 90.46 92.56 0.1M
2022-04-04 88.82 91.14 87.94 90.52 0.1M
2022-04-01 88.14 88.74 86.90 88.26 0.1M
2022-03-31 89.48 90.24 87.58 87.80 0.2M
2022-03-30 89.44 89.76 87.46 88.82 0.1M
2022-03-29 86.08 90.00 86.08 89.64 0.1M
2022-03-28 86.00 87.44 83.30 85.36 0.1M
2022-03-25 87.78 90.44 85.82 86.72 0.1M
2022-03-24 87.78 90.44 86.90 87.54 0.2M
2022-03-23 91.00 91.80 87.20 87.52 0.2M
2022-03-22 88.72 92.62 86.50 89.84 0.3M
2022-03-21 81.42 82.60 80.10 81.64 0.1M
2022-03-18 78.44 81.88 77.30 81.88 0.5M
2022-03-17 78.12 78.96 76.94 78.16 0.1M
2022-03-16 75.36 78.18 74.42 77.44 0.2M
2022-03-15 73.00 74.24 71.56 73.54 0.2M
2022-03-14 74.32 75.40 72.40 73.90 0.1M
2022-03-11 73.04 75.40 70.80 73.60 0.1M
2022-03-10 74.74 75.38 72.28 72.66 0.2M
2022-03-09 71.02 75.00 68.40 75.00 0.2M
2022-03-08 75.44 78.40 68.42 69.26 0.3M
2022-03-07 71.40 78.80 70.82 76.60 0.2M
2022-03-04 76.38 78.72 74.78 74.78 0.1M
2022-03-03 79.58 82.04 77.14 77.28 0.2M
2022-03-02 77.08 81.66 76.50 80.02 0.2M
2022-03-01 80.00 80.78 75.58 78.12 0.2M
2022-02-28 75.82 80.56 75.82 79.44 0.2M
2022-02-25 76.26 79.50 75.44 77.80 0.2M
2022-02-24 73.12 75.60 72.36 75.00 0.2M
2022-02-23 75.60 77.34 75.36 75.78 0.1M
2022-02-22 71.34 77.04 70.10 75.60 0.2M
2022-02-21 75.00 75.84 73.08 74.04 0.1M
2022-02-18 77.64 77.70 74.60 74.90 0.1M
2022-02-17 77.70 79.20 77.30 77.76 0.1M
2022-02-16 79.04 79.70 76.76 77.58 0.1M
2022-02-15 76.52 79.54 76.52 78.94 0.2M
2022-02-14 74.22 76.60 73.28 76.60 0.2M
2022-02-11 76.52 78.30 76.16 76.74 0.2M
2022-02-10 80.08 80.46 77.32 77.70 0.2M
2022-02-09 79.30 81.44 79.30 80.00 0.1M
2022-02-08 79.78 79.78 76.40 78.26 0.2M
2022-02-07 81.50 82.22 79.62 79.88 0.2M
2022-02-04 80.88 82.06 80.20 80.84 0.3M
2022-02-03 83.42 84.86 80.02 80.46 0.3M
2022-02-02 82.46 83.64 81.72 81.72 0.2M
2022-02-01 82.00 83.46 80.46 81.64 0.1M
2022-01-31 80.94 82.14 79.96 81.14 0.2M
2022-01-28 76.38 79.78 75.78 79.32 0.2M
2022-01-27 75.64 77.50 75.08 77.04 0.2M
2022-01-26 77.18 80.04 76.74 78.20 0.2M
2022-01-25 77.70 78.22 75.08 76.62 0.2M
2022-01-24 80.00 81.00 76.22 76.22 0.4M
2022-01-21 82.30 83.12 80.42 81.30 0.2M
2022-01-20 84.28 85.36 81.20 84.92 0.2M
2022-01-19 81.78 85.72 80.80 83.80 0.2M
2022-01-18 83.80 84.00 80.86 82.50 0.2M
2022-01-17 83.88 85.20 82.02 84.38 0.1M
2022-01-14 83.70 85.82 82.74 84.28 0.2M
2022-01-13 89.94 90.66 85.48 85.48 0.2M
2022-01-12 90.04 92.00 88.04 90.32 0.3M
2022-01-11 88.88 90.08 87.38 89.04 0.3M
2022-01-10 94.14 94.96 88.32 88.96 0.3M
2022-01-07 95.70 96.12 92.74 93.82 0.2M
2022-01-06 99.70 100.15 92.42 95.80 0.4M
2022-01-05 105.10 105.75 101.35 102.80 0.1M
2022-01-04 108.30 108.95 103.90 105.20 0.2M
2022-01-03 113.00 113.70 106.90 107.65 0.1M