16,890€
0,42%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 16,93 | 17,06 | 16,81 | 16,87 | -0,76% | - |
| 16.06.2025 | 16,93 | 17,16 | 16,86 | 17,00 | -0,41% | - |
| 13.06.2025 | 17,10 | 17,52 | 16,87 | 17,07 | -2,01% | - |
| 12.06.2025 | 17,42 | 17,70 | 17,22 | 17,42 | -0,34% | - |
| 11.06.2025 | 17,75 | 17,82 | 17,35 | 17,48 | -1,80% | - |
| 10.06.2025 | 18,04 | 18,09 | 17,68 | 17,80 | -1,22% | - |
| 09.06.2025 | 18,11 | 18,24 | 17,86 | 18,02 | -0,50% | - |
| 06.06.2025 | 18,23 | 18,25 | 17,75 | 18,11 | -0,44% | - |
| 05.06.2025 | 18,08 | 18,31 | 17,78 | 18,19 | 0,55% | - |
| 04.06.2025 | 18,39 | 18,57 | 17,86 | 18,09 | -2,48% | - |
| 03.06.2025 | 18,62 | 18,67 | 18,33 | 18,55 | -0,64% | - |
| 02.06.2025 | 18,46 | 18,67 | 18,10 | 18,67 | 0,92% | - |
| 30.05.2025 | 18,53 | 18,84 | 18,37 | 18,50 | 0,00% | - |
| 29.05.2025 | 18,81 | 19,14 | 18,42 | 18,50 | -2,01% | - |
| 28.05.2025 | 19,11 | 19,21 | 18,74 | 18,88 | -1,41% | - |
| 27.05.2025 | 19,39 | 19,43 | 19,08 | 19,15 | -1,29% | - |
| 26.05.2025 | 18,86 | 19,67 | 18,70 | 19,40 | 4,02% | - |
| 23.05.2025 | 19,17 | 19,24 | 18,61 | 18,65 | -2,76% | - |
| 22.05.2025 | 19,21 | 19,49 | 18,89 | 19,18 | -0,10% | - |
| 21.05.2025 | 19,15 | 19,38 | 18,94 | 19,20 | 1,11% | - |
| 20.05.2025 | 18,68 | 19,69 | 18,57 | 18,99 | 1,28% | - |
| 19.05.2025 | 18,14 | 18,91 | 18,14 | 18,75 | 2,97% | - |
| 16.05.2025 | 17,79 | 18,36 | 17,73 | 18,21 | 2,36% | - |
| 15.05.2025 | 17,61 | 18,44 | 17,47 | 17,79 | 0,62% | - |
| 14.05.2025 | 17,17 | 17,80 | 17,07 | 17,68 | 2,02% | - |
| 13.05.2025 | 17,15 | 17,35 | 16,82 | 17,33 | 0,64% | - |
| 12.05.2025 | 17,29 | 17,46 | 16,83 | 17,22 | -0,69% | - |
| 09.05.2025 | 17,14 | 17,48 | 17,14 | 17,34 | 1,46% | - |
| 08.05.2025 | 16,94 | 17,28 | 16,63 | 17,09 | 0,06% | - |
| 07.05.2025 | 16,56 | 17,13 | 16,51 | 17,08 | 2,15% | - |
| 06.05.2025 | 17,35 | 17,36 | 15,99 | 16,72 | -2,68% | - |
| 05.05.2025 | 16,98 | 17,31 | 16,95 | 17,18 | 0,76% | - |
| 02.05.2025 | 16,99 | 17,19 | 16,52 | 17,05 | 0,41% | - |
| 30.04.2025 | 16,84 | 17,16 | 16,75 | 16,98 | 0,47% | - |
| 29.04.2025 | 17,29 | 17,33 | 16,62 | 16,90 | -2,20% | - |
| 28.04.2025 | 17,58 | 17,82 | 16,93 | 17,28 | -2,26% | - |
| 25.04.2025 | 16,68 | 17,70 | 16,60 | 17,68 | 6,06% | - |
| 24.04.2025 | 16,74 | 16,83 | 16,58 | 16,67 | -0,42% | - |
| 23.04.2025 | 16,78 | 17,29 | 16,61 | 16,74 | -1,01% | - |
| 22.04.2025 | 16,72 | 17,07 | 16,55 | 16,91 | 0,71% | - |
| 17.04.2025 | 16,98 | 17,06 | 16,47 | 16,79 | -1,47% | - |
| 16.04.2025 | 16,17 | 17,27 | 16,02 | 17,04 | 4,99% | - |
| 15.04.2025 | 16,31 | 16,47 | 15,87 | 16,23 | -0,67% | - |
| 14.04.2025 | 15,38 | 16,43 | 15,38 | 16,34 | 6,24% | - |
| 11.04.2025 | 15,44 | 15,57 | 15,27 | 15,38 | -1,09% | - |
| 10.04.2025 | 14,65 | 15,55 | 14,65 | 15,55 | -1,58% | - |
| 09.04.2025 | 14,92 | 15,94 | 14,14 | 15,80 | 5,90% | - |
| 08.04.2025 | 14,75 | 15,02 | 14,59 | 14,92 | 0,95% | - |
| 07.04.2025 | 15,72 | 15,72 | 14,33 | 14,78 | -5,44% | - |
| 04.04.2025 | 16,60 | 16,71 | 15,59 | 15,63 | -5,90% | - |
| 03.04.2025 | 15,58 | 16,76 | 15,58 | 16,61 | 4,33% | - |
| 02.04.2025 | 15,39 | 16,04 | 15,08 | 15,92 | 3,11% | - |
| 01.04.2025 | 15,12 | 15,50 | 14,97 | 15,44 | 2,12% | - |
| 31.03.2025 | 15,09 | 15,23 | 14,87 | 15,12 | -0,59% | - |
| 28.03.2025 | 15,35 | 15,35 | 15,00 | 15,21 | -0,13% | - |
| 27.03.2025 | 14,98 | 15,45 | 14,98 | 15,23 | 1,26% | - |
| 26.03.2025 | 15,36 | 15,65 | 14,98 | 15,04 | -2,15% | - |
| 25.03.2025 | 14,31 | 15,37 | 14,15 | 15,37 | 7,33% | 12.500,00 |
| 24.03.2025 | 13,47 | 14,51 | 13,33 | 14,32 | 5,92% | - |
| 21.03.2025 | 13,11 | 13,90 | 13,05 | 13,52 | 2,97% | - |
| 20.03.2025 | 12,58 | 13,14 | 12,25 | 13,13 | 4,12% | - |
| 19.03.2025 | 12,39 | 12,70 | 12,36 | 12,61 | 1,78% | - |
| 18.03.2025 | 12,00 | 12,52 | 11,94 | 12,39 | 3,34% | - |
| 17.03.2025 | 11,98 | 12,03 | 11,61 | 11,99 | -0,33% | - |
| 14.03.2025 | 11,82 | 12,04 | 11,67 | 12,03 | 2,21% | - |
| 13.03.2025 | 11,56 | 11,83 | 11,41 | 11,77 | 1,73% | - |
| 12.03.2025 | 11,50 | 11,69 | 11,46 | 11,57 | 0,61% | - |
| 11.03.2025 | 11,56 | 11,75 | 11,47 | 11,50 | -1,29% | - |
| 10.03.2025 | 11,46 | 11,72 | 11,40 | 11,65 | 1,57% | - |
| 07.03.2025 | 11,19 | 11,57 | 11,05 | 11,47 | 2,41% | - |
| 06.03.2025 | 11,46 | 11,53 | 11,11 | 11,20 | -2,10% | - |
| 05.03.2025 | 11,49 | 11,64 | 11,38 | 11,44 | -0,09% | - |
| 04.03.2025 | 11,69 | 11,75 | 11,39 | 11,45 | -2,05% | - |
| 03.03.2025 | 11,50 | 11,73 | 11,39 | 11,69 | 1,92% | - |
| 28.02.2025 | 11,63 | 11,64 | 11,38 | 11,47 | -1,55% | - |
| 27.02.2025 | 11,54 | 11,73 | 11,43 | 11,65 | 1,04% | - |
| 26.02.2025 | 11,27 | 11,65 | 11,27 | 11,53 | 1,59% | - |
| 25.02.2025 | 11,69 | 11,69 | 11,26 | 11,35 | -2,83% | - |
| 24.02.2025 | 11,49 | 11,69 | 11,38 | 11,68 | 0,34% | - |
| 21.02.2025 | 11,42 | 11,71 | 11,35 | 11,64 | 1,57% | - |
| 20.02.2025 | 11,23 | 11,59 | 11,10 | 11,46 | 2,32% | - |
| 19.02.2025 | 11,45 | 11,60 | 11,14 | 11,20 | -2,27% | - |
| 18.02.2025 | 11,37 | 11,79 | 11,09 | 11,46 | 0,79% | - |
| 17.02.2025 | 11,46 | 11,53 | 11,20 | 11,37 | -0,61% | - |
| 14.02.2025 | 11,54 | 11,71 | 11,16 | 11,44 | -0,69% | - |
| 13.02.2025 | 11,62 | 11,66 | 11,16 | 11,52 | -1,54% | - |
| 12.02.2025 | 12,54 | 12,54 | 11,56 | 11,70 | -6,70% | - |
| 11.02.2025 | 13,39 | 13,73 | 12,49 | 12,54 | -6,42% | - |
| 10.02.2025 | 13,37 | 13,64 | 13,28 | 13,40 | -0,74% | - |
| 07.02.2025 | 13,61 | 13,68 | 13,23 | 13,50 | -0,59% | - |
| 06.02.2025 | 13,62 | 13,95 | 13,39 | 13,58 | -0,22% | - |
| 05.02.2025 | 13,98 | 14,00 | 13,42 | 13,61 | -2,86% | - |
| 04.02.2025 | 13,47 | 14,11 | 13,24 | 14,01 | 4,24% | - |
| 03.02.2025 | 12,71 | 13,78 | 12,71 | 13,44 | 5,91% | - |
| 31.01.2025 | 12,60 | 12,80 | 12,36 | 12,69 | 0,63% | - |
| 30.01.2025 | 12,34 | 12,64 | 12,15 | 12,61 | 2,44% | - |
| 29.01.2025 | 11,84 | 12,90 | 11,84 | 12,31 | 1,90% | 70,00 |
| 28.01.2025 | 11,87 | 12,19 | 11,60 | 12,08 | 2,46% | 120,00 |
| 27.01.2025 | 11,92 | 11,92 | 11,57 | 11,79 | -1,34% | - |
| 24.01.2025 | 12,05 | 12,08 | 11,76 | 11,95 | -0,83% | - |