60,400€
0,67%
Echtzeit-Aktienkurs New Work SE
Bid:
Ask:
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 61,55 | 62,25 | 60,75 | 61,30 | -0,16% | - |
| 23.04.2024 | 62,30 | 64,45 | 61,00 | 61,40 | 0,82% | - |
| 22.04.2024 | 60,90 | 62,50 | 60,90 | 60,90 | 0,50% | - |
| 19.04.2024 | 62,10 | 62,80 | 60,60 | 60,60 | -3,27% | 345,00 |
| 18.04.2024 | 61,75 | 63,60 | 61,25 | 62,65 | 0,89% | 1.440,00 |
| 17.04.2024 | 62,45 | 62,45 | 60,50 | 62,10 | -0,56% | 1.727,00 |
| 16.04.2024 | 61,45 | 64,75 | 60,00 | 62,45 | 1,38% | - |
| 15.04.2024 | 64,35 | 364,85 | 61,00 | 61,60 | -2,84% | 600,00 |
| 12.04.2024 | 65,30 | 66,75 | 63,25 | 63,40 | -2,91% | 4.125,00 |
| 11.04.2024 | 65,30 | 66,25 | 64,45 | 65,30 | 0,08% | 210,00 |
| 10.04.2024 | 64,85 | 65,45 | 63,80 | 65,25 | 0,85% | 2.295,00 |
| 09.04.2024 | 65,30 | 67,70 | 64,05 | 64,70 | -1,07% | - |
| 08.04.2024 | 65,05 | 65,50 | 64,65 | 65,40 | 0,46% | - |
| 05.04.2024 | 63,40 | 65,15 | 62,90 | 65,10 | 2,60% | - |
| 04.04.2024 | 64,50 | 67,55 | 62,25 | 63,45 | -1,93% | 48,00 |
| 03.04.2024 | 67,80 | 67,95 | 63,60 | 64,70 | -4,78% | 25,00 |
| 02.04.2024 | 66,85 | 73,80 | 66,35 | 67,95 | 0,89% | - |
| 28.03.2024 | 64,15 | 67,40 | 63,30 | 67,35 | 2,12% | - |
| 27.03.2024 | 61,45 | 65,95 | 60,25 | 65,95 | 7,32% | 965,00 |
| 26.03.2024 | 60,30 | 62,35 | 60,30 | 61,45 | 2,33% | - |
| 25.03.2024 | 60,60 | 63,45 | 60,05 | 60,05 | -0,91% | - |
| 22.03.2024 | 60,10 | 61,40 | 59,70 | 60,60 | 0,83% | 2.450,00 |
| 21.03.2024 | 62,50 | 64,25 | 59,15 | 60,10 | -3,30% | 600,00 |
| 20.03.2024 | 65,20 | 66,90 | 60,40 | 62,15 | -4,68% | - |
| 19.03.2024 | 64,65 | 66,00 | 64,55 | 65,20 | 0,85% | - |
| 18.03.2024 | 65,15 | 68,00 | 64,60 | 64,65 | -0,77% | - |
| 15.03.2024 | 63,10 | 69,90 | 63,10 | 65,15 | 2,92% | - |
| 14.03.2024 | 66,70 | 67,90 | 63,05 | 63,30 | -5,03% | 416,00 |
| 13.03.2024 | 63,30 | 69,60 | 62,60 | 66,65 | 5,29% | - |
| 12.03.2024 | 60,80 | 63,90 | 60,30 | 63,30 | 4,46% | 900,00 |
| 11.03.2024 | 60,10 | 61,15 | 59,90 | 60,60 | 0,83% | - |
| 08.03.2024 | 59,60 | 60,90 | 59,55 | 60,10 | 0,67% | - |
| 07.03.2024 | 60,00 | 61,55 | 58,55 | 59,70 | -0,50% | 1.180,00 |
| 06.03.2024 | 59,95 | 62,00 | 59,50 | 60,00 | 0,00% | - |
| 05.03.2024 | 61,40 | 62,15 | 59,95 | 60,00 | -2,12% | - |
| 04.03.2024 | 61,90 | 61,95 | 59,85 | 61,30 | -0,97% | - |
| 01.03.2024 | 62,75 | 63,70 | 60,65 | 61,90 | -1,20% | 104,00 |
| 29.02.2024 | 61,10 | 62,90 | 61,10 | 62,65 | 3,55% | 232,00 |
| 28.02.2024 | 61,25 | 62,85 | 60,40 | 60,50 | -1,47% | 90,00 |
| 27.02.2024 | 60,95 | 63,95 | 60,55 | 61,40 | 1,32% | - |
| 26.02.2024 | 61,45 | 62,00 | 58,70 | 60,60 | -1,70% | - |
| 23.02.2024 | 62,75 | 63,05 | 61,35 | 61,65 | -2,14% | - |
| 22.02.2024 | 63,10 | 64,20 | 62,70 | 63,00 | 0,16% | - |
| 21.02.2024 | 63,05 | 64,65 | 62,05 | 62,90 | -0,16% | - |
| 20.02.2024 | 63,15 | 64,85 | 62,95 | 63,00 | -0,63% | - |
| 19.02.2024 | 64,85 | 65,60 | 62,65 | 63,40 | -2,16% | 3.300,00 |
| 16.02.2024 | 63,70 | 64,80 | 63,20 | 64,80 | 1,81% | - |
| 15.02.2024 | 62,50 | 64,10 | 62,50 | 63,65 | 2,17% | - |
| 14.02.2024 | 63,70 | 64,30 | 62,30 | 62,30 | -1,97% | - |
| 13.02.2024 | 64,05 | 65,05 | 63,20 | 63,55 | -0,78% | - |
| 12.02.2024 | 64,30 | 65,15 | 63,80 | 64,05 | -0,31% | 583,00 |
| 09.02.2024 | 64,10 | 65,35 | 63,75 | 64,25 | 0,23% | - |
| 08.02.2024 | 64,30 | 65,40 | 63,50 | 64,10 | -0,16% | - |
| 07.02.2024 | 63,90 | 65,75 | 63,80 | 64,20 | 0,47% | 2.730,00 |
| 06.02.2024 | 62,40 | 64,60 | 62,40 | 63,90 | 2,49% | 496,00 |
| 05.02.2024 | 62,20 | 64,25 | 62,15 | 62,35 | 0,00% | - |
| 02.02.2024 | 62,85 | 63,95 | 62,35 | 62,35 | -0,64% | - |
| 01.02.2024 | 61,65 | 63,40 | 61,45 | 62,75 | 1,78% | 3.920,00 |
| 31.01.2024 | 63,70 | 64,85 | 61,60 | 61,65 | -3,22% | 2.066,00 |
| 30.01.2024 | 65,75 | 67,30 | 63,50 | 63,70 | -3,19% | 1.814,00 |
| 29.01.2024 | 66,55 | 67,40 | 65,65 | 65,80 | -1,28% | 26,00 |
| 26.01.2024 | 65,80 | 68,15 | 65,20 | 66,65 | 1,06% | - |
| 25.01.2024 | 65,25 | 66,90 | 63,50 | 65,95 | 1,07% | 6.480,00 |
| 24.01.2024 | 63,60 | 67,30 | 63,55 | 65,25 | 2,84% | 1.725,00 |
| 23.01.2024 | 63,35 | 65,10 | 63,30 | 63,45 | -0,47% | 892,00 |
| 22.01.2024 | 62,60 | 64,30 | 61,85 | 63,75 | 2,00% | - |
| 19.01.2024 | 62,10 | 62,70 | 61,00 | 62,50 | 0,64% | - |
| 18.01.2024 | 60,80 | 62,85 | 59,90 | 62,10 | 3,16% | 1.200,00 |
| 17.01.2024 | 58,20 | 60,70 | 56,95 | 60,20 | 2,21% | - |
| 16.01.2024 | 56,95 | 59,35 | 56,95 | 58,90 | 2,97% | - |
| 15.01.2024 | 56,15 | 58,00 | 56,00 | 57,20 | 2,23% | - |
| 12.01.2024 | 52,05 | 57,30 | 51,80 | 55,95 | 7,60% | 2.650,00 |
| 11.01.2024 | 71,75 | 71,85 | 51,65 | 52,00 | -26,66% | 4.821,00 |
| 10.01.2024 | 70,90 | 71,60 | 70,80 | 70,90 | 0,00% | 100,00 |
| 09.01.2024 | 70,70 | 71,50 | 70,30 | 70,90 | -1,39% | - |
| 08.01.2024 | 70,80 | 72,10 | 70,70 | 71,90 | 1,70% | - |
| 05.01.2024 | 72,00 | 73,10 | 70,70 | 70,70 | -1,67% | - |
| 04.01.2024 | 72,50 | 74,00 | 71,90 | 71,90 | -2,44% | - |
| 03.01.2024 | 74,60 | 76,40 | 72,00 | 73,70 | 0,14% | 16,00 |
| 02.01.2024 | 78,00 | 78,70 | 73,60 | 73,60 | -6,00% | - |
| 29.12.2023 | 73,70 | 78,30 | 73,60 | 78,30 | 5,81% | 72,00 |
| 28.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | 0,68% | - |
| 27.12.2023 | 71,30 | 75,80 | 71,10 | 73,50 | 0,55% | - |
| 22.12.2023 | 72,50 | 73,40 | 70,70 | 73,10 | 0,27% | - |
| 21.12.2023 | 72,50 | 75,00 | 72,30 | 72,90 | 1,11% | 6,00 |
| 20.12.2023 | 75,70 | 77,60 | 72,10 | 72,10 | -4,76% | 152,00 |
| 19.12.2023 | 72,80 | 77,10 | 72,80 | 75,70 | 3,42% | 68,00 |
| 18.12.2023 | 72,70 | 75,30 | 72,70 | 73,20 | -1,21% | 62,00 |
| 15.12.2023 | 71,20 | 75,60 | 71,20 | 74,10 | 4,81% | - |
| 14.12.2023 | 69,90 | 73,70 | 69,80 | 70,70 | 1,73% | 556,00 |
| 13.12.2023 | 69,30 | 71,80 | 69,20 | 69,50 | 0,29% | 50,00 |
| 12.12.2023 | 71,70 | 71,70 | 69,20 | 69,30 | -1,28% | 150,00 |
| 11.12.2023 | 70,20 | 71,80 | 69,60 | 70,20 | -2,36% | - |
| 08.12.2023 | 64,50 | 71,90 | 63,70 | 71,90 | 11,99% | 166,00 |
| 07.12.2023 | 63,90 | 66,20 | 63,90 | 64,20 | 0,63% | 100,00 |
| 06.12.2023 | 65,20 | 65,50 | 63,80 | 63,80 | -2,15% | 504,00 |
| 05.12.2023 | 66,90 | 66,90 | 65,20 | 65,20 | -2,54% | 146,00 |
| 04.12.2023 | 69,30 | 69,90 | 66,90 | 66,90 | -4,84% | 232,00 |
| 01.12.2023 | 71,80 | 73,70 | 67,30 | 70,30 | -2,90% | 70,00 |
| 30.11.2023 | 71,70 | 73,90 | 71,70 | 72,40 | 1,12% | - |