19,570€
2,78%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,16% | - |
| 11.12.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,55% | - |
| 10.12.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,62% | - |
| 09.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,78% | - |
| 08.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,83% | - |
| 05.12.2025 | 19,50 | 19,50 | 19,28 | 19,28 | -0,72% | 50,00 |
| 04.12.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,92% | - |
| 03.12.2025 | 19,54 | 19,60 | 19,54 | 19,60 | 7,93% | 50,00 |
| 02.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 3,89% | - |
| 01.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,11% | - |
| 28.11.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,16% | - |
| 27.11.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,92% | - |
| 26.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,28% | - |
| 25.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,23% | - |
| 24.11.2025 | 16,88 | 17,16 | 16,88 | 17,16 | 3,75% | 42,00 |
| 21.11.2025 | 16,84 | 16,84 | 16,54 | 16,54 | -10,01% | 15,00 |
| 20.11.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | - |
| 19.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,98% | - |
| 18.11.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -4,21% | 129,00 |
| 17.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | - |
| 14.11.2025 | 19,30 | 19,30 | 18,76 | 18,76 | -4,67% | 150,00 |
| 13.11.2025 | 19,30 | 19,68 | 19,30 | 19,68 | 1,03% | 5,00 |
| 12.11.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,52% | - |
| 11.11.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,52% | - |
| 10.11.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,53% | - |
| 07.11.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,21% | - |
| 06.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,60% | - |
| 05.11.2025 | 19,64 | 19,94 | 19,64 | 19,94 | 0,71% | 5,00 |
| 04.11.2025 | 19,64 | 19,80 | 19,64 | 19,80 | -0,10% | 7,00 |
| 03.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,71% | - |
| 31.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,30% | - |
| 30.10.2025 | 20,85 | 20,85 | 19,74 | 19,74 | -2,52% | - |
| 29.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,35% | - |
| 28.10.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,00% | - |
| 27.10.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | - |
| 24.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,20% | - |
| 23.10.2025 | 19,34 | 19,94 | 19,34 | 19,94 | -17,60% | 100,00 |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,99% | - |
| 21.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | - |
| 20.10.2025 | 22,85 | 22,85 | 22,50 | 22,75 | -0,22% | 41,00 |
| 17.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 16.10.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 15.10.2025 | 23,60 | 23,60 | 23,00 | 23,00 | 0,00% | 104,00 |
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,92% | - |
| 13.10.2025 | 23,35 | 23,45 | 23,35 | 23,45 | -0,85% | 3,00 |
| 10.10.2025 | 23,45 | 23,65 | 23,45 | 23,65 | 1,50% | 635,00 |
| 09.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,19% | - |
| 08.10.2025 | 21,90 | 22,80 | 21,90 | 22,80 | 4,83% | 72,00 |
| 07.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -3,76% | - |
| 06.10.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 0,44% | 5,00 |
| 03.10.2025 | 22,85 | 22,85 | 22,50 | 22,50 | -1,32% | 20,00 |
| 02.10.2025 | 23,50 | 23,50 | 22,80 | 22,80 | -0,44% | - |
| 01.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 2,69% | - |
| 30.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 29.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 5,00 |
| 26.09.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,67% | - |
| 25.09.2025 | 22,75 | 22,75 | 22,50 | 22,50 | -3,02% | 39,00 |
| 24.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 23.09.2025 | 23,40 | 23,90 | 23,20 | 23,60 | -0,84% | 514,00 |
| 22.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 18.09.2025 | 23,65 | 24,00 | 23,65 | 24,00 | 1,05% | 9,00 |
| 17.09.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | 20,00 |
| 16.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 15.09.2025 | 24,40 | 24,40 | 24,05 | 24,05 | -3,41% | 1,00 |
| 12.09.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 11.09.2025 | 24,93 | 26,05 | 24,75 | 25,30 | 1,61% | - |
| 10.09.2025 | 23,40 | 24,90 | 23,40 | 24,90 | 3,75% | - |
| 09.09.2025 | 23,13 | 26,05 | 22,95 | 24,00 | 3,78% | - |
| 08.09.2025 | 23,48 | 23,60 | 22,93 | 23,13 | -2,22% | - |
| 05.09.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,07% | - |
| 04.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,89% | - |
| 03.09.2025 | 23,95 | 23,95 | 23,85 | 23,85 | -1,65% | 50,00 |
| 02.09.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -3,00% | - |
| 01.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 29.08.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,20% | - |
| 28.08.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
| 27.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,60% | - |
| 26.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 25.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 1,42% | - |
| 22.08.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 21.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,03% | - |
| 20.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,62% | - |
| 19.08.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -3,13% | - |
| 18.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | - |
| 15.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,99% | - |
| 14.08.2025 | 24,50 | 25,30 | 24,50 | 25,30 | 5,42% | 6,00 |
| 13.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.08.2025 | 23,90 | 24,20 | 23,90 | 24,20 | 1,68% | 24,00 |
| 11.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,04% | - |
| 08.08.2025 | 24,10 | 24,30 | 24,05 | 24,05 | -0,82% | 31,00 |
| 07.08.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 3,85% | 50,00 |
| 06.08.2025 | 23,45 | 23,45 | 23,35 | 23,35 | -1,48% | - |
| 05.08.2025 | 23,10 | 23,70 | 23,10 | 23,70 | 1,94% | 50,00 |
| 04.08.2025 | 21,60 | 23,25 | 21,60 | 23,25 | 3,33% | 250,00 |
| 01.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 31.07.2025 | 22,15 | 22,65 | 22,15 | 22,50 | 0,67% | 1.758,00 |
| 30.07.2025 | 22,10 | 22,35 | 22,10 | 22,35 | 5,18% | 30,00 |
| 29.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,67% | - |
| 28.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 6,20% | - |