23,790€
5,45%
Echtzeit-Aktienkurs NEWLAT FOOD S.P.A
Bid:
Ask:
Aktienkurse zur NEWLAT FOOD S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,42 | 24,06 | 22,42 | 23,92 | 6,03% | 25,00 |
| 05.11.2026 | 22,46 | 22,56 | 22,36 | 22,56 | 0,18% | - |
| 04.11.2026 | 22,52 | 22,52 | 22,50 | 22,52 | -2,09% | - |
| 03.11.2026 | 22,10 | 23,00 | 22,10 | 23,00 | 2,77% | 115,00 |
| 02.11.2026 | 21,78 | 22,38 | 21,78 | 22,38 | 3,52% | - |
| 30.10.2026 | 21,80 | 21,80 | 21,62 | 21,62 | -1,19% | - |
| 29.10.2026 | 21,28 | 21,88 | 21,28 | 21,88 | 0,92% | - |
| 28.10.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 1,31% | - |
| 27.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,19% | - |
| 26.10.2026 | 21,52 | 21,52 | 21,44 | 21,44 | 2,29% | 1,00 |
| 23.10.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,47% | - |
| 22.10.2026 | 21,04 | 21,06 | 21,04 | 21,06 | -2,41% | 569,00 |
| 21.10.2026 | 20,62 | 21,58 | 20,62 | 21,58 | 4,55% | 1.000,00 |
| 20.10.2026 | 20,00 | 20,64 | 20,00 | 20,64 | 1,38% | - |
| 19.10.2026 | 20,92 | 20,92 | 20,36 | 20,36 | -3,69% | 300,00 |
| 16.10.2026 | 21,48 | 21,48 | 21,14 | 21,14 | -0,94% | 40,00 |
| 15.10.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 2,60% | - |
| 14.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,87% | - |
| 13.10.2026 | 18,87 | 20,72 | 18,87 | 20,62 | 15,26% | 17,00 |
| 12.10.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 0,34% | - |
| 09.10.2026 | 17,58 | 17,83 | 17,58 | 17,83 | 1,65% | - |
| 08.10.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 07.10.2026 | 17,58 | 17,62 | 17,58 | 17,62 | -0,45% | - |
| 06.10.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,73% | - |
| 05.10.2026 | 17,23 | 17,23 | 17,23 | 17,23 | -0,17% | - |
| 02.10.2026 | 17,29 | 17,29 | 17,26 | 17,26 | 0,12% | - |
| 01.10.2026 | 18,23 | 18,23 | 17,24 | 17,24 | -7,26% | - |
| 30.09.2026 | 18,42 | 18,59 | 18,42 | 18,59 | 2,37% | 5,00 |
| 29.09.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,44% | - |
| 28.09.2026 | 17,14 | 18,24 | 17,14 | 18,24 | 5,98% | - |
| 25.09.2026 | 17,85 | 17,85 | 17,21 | 17,21 | -2,99% | - |
| 24.09.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -3,01% | - |
| 23.09.2026 | 18,40 | 18,40 | 18,29 | 18,29 | -0,49% | - |
| 22.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,54% | - |
| 21.09.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -2,33% | - |
| 18.09.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -2,67% | - |
| 17.09.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 13,22% | - |
| 16.09.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 2,02% | - |
| 15.09.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 4,40% | - |
| 14.09.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,19% | - |
| 11.09.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 1,13% | - |
| 10.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,19% | - |
| 09.09.2026 | 15,95 | 15,95 | 15,88 | 15,88 | 0,57% | - |
| 08.09.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 0,70% | - |
| 07.09.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,76% | - |
| 04.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,44% | - |
| 03.09.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 1,47% | - |
| 02.09.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,64% | - |
| 01.09.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,06% | - |
| 31.08.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,19% | - |
| 28.08.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,32% | - |
| 27.08.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 0,64% | - |
| 26.08.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 0,25% | - |
| 25.08.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 0,32% | - |
| 24.08.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -2,74% | - |
| 21.08.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,19% | - |
| 20.08.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,05% | - |
| 19.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,06% | - |
| 18.08.2026 | 16,41 | 16,41 | 16,23 | 16,23 | -2,23% | 700,00 |
| 17.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 14.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,15% | - |
| 13.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,73% | - |
| 12.08.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 2,20% | - |
| 11.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,67% | - |
| 10.08.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,70% | - |
| 07.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,69% | - |
| 06.08.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -1,24% | - |
| 05.08.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,81% | - |
| 04.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 03.08.2026 | 16,02 | 16,20 | 16,02 | 16,20 | -0,06% | 30,00 |
| 31.07.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,68% | - |
| 30.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,07% | - |
| 29.07.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 1,14% | - |
| 28.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,25% | - |
| 27.07.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,28% | - |
| 24.07.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -3,53% | - |
| 23.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -1,34% | - |
| 22.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,85% | - |
| 21.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | - |
| 20.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 1,29% | 42,00 |
| 17.07.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -2,22% | - |
| 16.07.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 15.07.2026 | 16,65 | 16,65 | 16,60 | 16,60 | 0,97% | 65,00 |
| 14.07.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 3,07% | - |
| 13.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -4,49% | - |
| 10.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,66% | - |
| 09.07.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 0,61% | - |
| 08.07.2026 | 16,49 | 16,49 | 16,49 | 16,49 | 0,92% | - |
| 07.07.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,37% | - |
| 06.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | - |
| 03.07.2026 | 16,06 | 16,15 | 16,06 | 16,15 | 2,09% | - |
| 02.07.2026 | 15,51 | 15,82 | 15,51 | 15,82 | 2,59% | - |
| 01.07.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,72% | - |
| 30.06.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,20% | - |
| 29.06.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 2,00% | - |
| 26.06.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,93% | - |
| 25.06.2026 | 15,20 | 15,20 | 15,12 | 15,12 | 2,02% | 1,00 |
| 24.06.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 1,44% | - |
| 23.06.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -0,75% | - |
| 22.06.2026 | 14,76 | 14,76 | 14,72 | 14,72 | -2,52% | 40,00 |