19,910€
1,69%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,43 | 20,00 | 19,43 | 19,74 | 0,82% | - |
| 12.12.2025 | 19,37 | 19,63 | 19,20 | 19,58 | 1,19% | - |
| 11.12.2025 | 19,39 | 19,40 | 18,84 | 19,35 | 0,36% | - |
| 10.12.2025 | 19,46 | 19,59 | 18,97 | 19,28 | 0,00% | - |
| 09.12.2025 | 19,60 | 19,60 | 19,28 | 19,28 | 0,52% | - |
| 08.12.2025 | 19,26 | 19,59 | 19,18 | 19,18 | 0,42% | - |
| 05.12.2025 | 19,44 | 19,83 | 19,10 | 19,10 | -0,10% | - |
| 04.12.2025 | 19,58 | 19,63 | 19,12 | 19,12 | -1,14% | - |
| 03.12.2025 | 19,42 | 19,59 | 19,23 | 19,34 | 2,33% | - |
| 02.12.2025 | 18,27 | 19,49 | 18,21 | 18,90 | 4,77% | - |
| 01.12.2025 | 17,63 | 18,37 | 17,58 | 18,04 | 4,16% | - |
| 28.11.2025 | 17,40 | 17,76 | 17,18 | 17,32 | 0,93% | - |
| 27.11.2025 | 17,38 | 17,56 | 17,16 | 17,16 | 0,70% | - |
| 26.11.2025 | 17,32 | 17,42 | 16,97 | 17,04 | 0,12% | - |
| 25.11.2025 | 17,15 | 17,47 | 17,00 | 17,02 | 1,43% | - |
| 24.11.2025 | 17,19 | 17,32 | 16,78 | 16,78 | 0,84% | - |
| 21.11.2025 | 17,22 | 17,22 | 16,13 | 16,64 | -1,89% | 1.929,00 |
| 20.11.2025 | 18,27 | 18,32 | 16,96 | 16,96 | -5,25% | - |
| 19.11.2025 | 18,61 | 18,63 | 17,90 | 17,90 | -1,76% | - |
| 18.11.2025 | 18,43 | 18,71 | 18,07 | 18,22 | 0,33% | - |
| 17.11.2025 | 18,89 | 19,07 | 18,16 | 18,16 | -4,22% | - |
| 14.11.2025 | 19,42 | 19,50 | 18,46 | 18,96 | -1,35% | - |
| 13.11.2025 | 19,31 | 19,82 | 19,22 | 19,22 | 0,63% | - |
| 12.11.2025 | 19,62 | 19,80 | 19,10 | 19,10 | -1,55% | - |
| 11.11.2025 | 19,78 | 19,92 | 19,40 | 19,40 | -0,21% | - |
| 10.11.2025 | 19,62 | 20,03 | 19,44 | 19,44 | -0,66% | - |
| 07.11.2025 | 19,70 | 19,90 | 19,40 | 19,57 | -0,61% | - |
| 06.11.2025 | 19,87 | 19,93 | 19,46 | 19,69 | -1,40% | - |
| 05.11.2025 | 20,01 | 20,02 | 19,75 | 19,97 | 0,08% | - |
| 04.11.2025 | 19,82 | 20,07 | 19,61 | 19,96 | -0,23% | - |
| 03.11.2025 | 19,95 | 20,15 | 19,62 | 20,00 | 0,45% | - |
| 31.10.2025 | 19,80 | 20,10 | 19,59 | 19,91 | -4,05% | - |
| 30.10.2025 | 21,05 | 21,30 | 19,81 | 20,75 | -0,24% | - |
| 29.10.2025 | 20,43 | 21,40 | 20,27 | 20,80 | 5,69% | - |
| 28.10.2025 | 20,12 | 20,68 | 19,68 | 19,68 | -1,50% | - |
| 27.10.2025 | 20,12 | 20,60 | 19,98 | 19,98 | -0,15% | - |
| 24.10.2025 | 19,99 | 20,20 | 19,65 | 20,01 | 0,23% | - |
| 23.10.2025 | 19,50 | 20,17 | 19,15 | 19,97 | -15,04% | - |
| 22.10.2025 | 24,00 | 24,25 | 19,29 | 23,50 | 4,21% | - |
| 21.10.2025 | 22,88 | 24,33 | 22,55 | 22,55 | -0,44% | - |
| 20.10.2025 | 22,60 | 23,30 | 22,50 | 22,65 | 0,22% | - |
| 17.10.2025 | 23,08 | 23,25 | 22,40 | 22,60 | 0,00% | - |
| 16.10.2025 | 22,88 | 23,33 | 22,60 | 22,60 | -1,95% | - |
| 15.10.2025 | 23,68 | 23,68 | 22,75 | 23,05 | 1,10% | - |
| 14.10.2025 | 23,43 | 23,55 | 22,80 | 22,80 | -1,51% | - |
| 13.10.2025 | 23,18 | 23,73 | 23,15 | 23,15 | 0,22% | - |
| 10.10.2025 | 23,43 | 23,88 | 23,00 | 23,10 | 0,22% | - |
| 09.10.2025 | 23,28 | 23,50 | 22,70 | 23,05 | 2,67% | - |
| 08.10.2025 | 22,30 | 23,38 | 21,88 | 22,45 | 4,66% | - |
| 07.10.2025 | 22,03 | 22,53 | 21,45 | 21,45 | -0,92% | - |
| 06.10.2025 | 22,55 | 22,63 | 21,65 | 21,65 | -2,91% | - |
| 03.10.2025 | 22,68 | 23,60 | 22,20 | 22,30 | 0,45% | - |
| 02.10.2025 | 23,35 | 23,45 | 22,20 | 22,20 | -1,99% | - |
| 01.10.2025 | 23,05 | 23,65 | 22,65 | 22,65 | -0,88% | - |
| 30.09.2025 | 22,85 | 23,38 | 22,65 | 22,85 | 0,22% | - |
| 29.09.2025 | 22,58 | 22,90 | 22,45 | 22,80 | 2,13% | - |
| 26.09.2025 | 22,83 | 22,83 | 22,18 | 22,33 | -0,33% | - |
| 25.09.2025 | 22,63 | 22,83 | 22,33 | 22,40 | -0,78% | - |
| 24.09.2025 | 23,05 | 23,15 | 22,53 | 22,58 | -2,06% | - |
| 23.09.2025 | 23,33 | 23,63 | 23,00 | 23,05 | -3,86% | - |
| 22.09.2025 | 24,00 | 24,00 | 23,75 | 23,98 | 1,27% | - |
| 19.09.2025 | 23,95 | 24,05 | 23,58 | 23,68 | -1,25% | - |
| 18.09.2025 | 23,60 | 24,00 | 23,60 | 23,98 | 1,59% | - |
| 17.09.2025 | 23,48 | 24,18 | 23,45 | 23,60 | 0,64% | - |
| 16.09.2025 | 24,05 | 24,25 | 23,40 | 23,45 | -2,80% | - |
| 15.09.2025 | 24,63 | 24,63 | 23,85 | 24,13 | -0,41% | - |
| 12.09.2025 | 25,10 | 25,30 | 24,20 | 24,23 | -2,12% | - |
| 11.09.2025 | 24,95 | 24,98 | 24,75 | 24,75 | -0,80% | - |
| 10.09.2025 | 23,93 | 25,03 | 23,20 | 24,95 | 5,50% | - |
| 09.09.2025 | 23,08 | 26,00 | 22,85 | 23,65 | 3,39% | - |
| 08.09.2025 | 23,48 | 23,53 | 22,85 | 22,88 | -2,45% | - |
| 05.09.2025 | 23,53 | 23,83 | 23,20 | 23,45 | -0,21% | - |
| 04.09.2025 | 23,53 | 23,73 | 23,30 | 23,50 | -0,21% | - |
| 03.09.2025 | 23,83 | 24,30 | 23,23 | 23,55 | -1,26% | - |
| 02.09.2025 | 24,65 | 24,65 | 23,75 | 23,85 | -2,65% | - |
| 01.09.2025 | 24,90 | 25,20 | 23,85 | 24,50 | -2,58% | - |
| 29.08.2025 | 24,83 | 25,15 | 24,80 | 25,15 | 1,00% | - |
| 28.08.2025 | 24,95 | 25,03 | 24,55 | 24,90 | 0,00% | - |
| 27.08.2025 | 24,90 | 25,10 | 24,38 | 24,90 | 0,00% | - |
| 26.08.2025 | 25,23 | 25,48 | 24,83 | 24,90 | -1,78% | - |
| 25.08.2025 | 25,13 | 25,53 | 25,03 | 25,35 | 0,70% | - |
| 22.08.2025 | 24,88 | 25,20 | 24,65 | 25,18 | 0,90% | - |
| 21.08.2025 | 24,73 | 25,05 | 24,50 | 24,95 | 0,60% | - |
| 20.08.2025 | 24,55 | 24,85 | 24,33 | 24,80 | 1,02% | - |
| 19.08.2025 | 24,90 | 25,08 | 24,23 | 24,55 | -1,41% | - |
| 18.08.2025 | 25,28 | 25,95 | 24,73 | 24,90 | -1,48% | - |
| 15.08.2025 | 25,35 | 25,38 | 25,25 | 25,28 | -0,30% | - |
| 14.08.2025 | 24,63 | 25,53 | 24,63 | 25,35 | 2,42% | - |
| 13.08.2025 | 24,15 | 24,85 | 24,00 | 24,75 | 2,48% | - |
| 12.08.2025 | 24,08 | 24,38 | 23,70 | 24,15 | 0,21% | - |
| 11.08.2025 | 23,98 | 24,15 | 23,80 | 24,10 | 0,63% | - |
| 08.08.2025 | 24,30 | 24,55 | 23,85 | 23,95 | -1,44% | - |
| 07.08.2025 | 24,38 | 24,68 | 24,05 | 24,30 | 0,00% | - |
| 06.08.2025 | 23,28 | 24,48 | 23,28 | 24,30 | 3,40% | - |
| 05.08.2025 | 23,28 | 23,65 | 22,90 | 23,50 | 1,08% | - |
| 04.08.2025 | 21,78 | 23,68 | 21,78 | 23,25 | 5,92% | - |
| 01.08.2025 | 22,70 | 23,18 | 21,75 | 21,95 | -3,62% | - |
| 31.07.2025 | 22,13 | 22,88 | 21,85 | 22,78 | 3,29% | - |
| 30.07.2025 | 22,25 | 22,48 | 21,63 | 22,05 | -0,90% | - |
| 29.07.2025 | 21,05 | 22,85 | 21,05 | 22,25 | 4,95% | - |