18,490€
-2,89%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,09 | 19,10 | 18,24 | 18,49 | -3,14% | - |
| 12.03.2026 | 19,08 | 19,20 | 18,35 | 19,09 | -0,78% | - |
| 11.03.2026 | 19,28 | 19,48 | 19,12 | 19,24 | -0,16% | - |
| 10.03.2026 | 19,58 | 19,92 | 19,24 | 19,27 | -1,83% | 600,00 |
| 09.03.2026 | 19,16 | 19,74 | 19,08 | 19,63 | -0,61% | - |
| 06.03.2026 | 20,08 | 20,48 | 19,65 | 19,75 | -1,30% | - |
| 05.03.2026 | 20,20 | 20,40 | 19,87 | 20,01 | -1,79% | - |
| 04.03.2026 | 19,98 | 20,53 | 19,65 | 20,38 | 1,24% | - |
| 03.03.2026 | 20,55 | 20,58 | 19,59 | 20,13 | -3,13% | - |
| 02.03.2026 | 20,75 | 21,20 | 20,28 | 20,78 | -1,42% | - |
| 27.02.2026 | 20,53 | 21,20 | 20,53 | 21,08 | 2,80% | - |
| 26.02.2026 | 20,00 | 21,18 | 19,99 | 20,50 | 2,17% | - |
| 25.02.2026 | 20,55 | 20,60 | 20,03 | 20,07 | -2,48% | - |
| 24.02.2026 | 19,99 | 20,58 | 19,95 | 20,58 | 2,95% | - |
| 23.02.2026 | 20,20 | 20,48 | 19,94 | 19,99 | -1,55% | 850,00 |
| 20.02.2026 | 20,13 | 20,33 | 19,99 | 20,30 | 0,87% | - |
| 19.02.2026 | 19,98 | 20,13 | 19,65 | 20,13 | 0,80% | - |
| 18.02.2026 | 20,02 | 20,03 | 19,60 | 19,97 | -0,22% | - |
| 17.02.2026 | 20,10 | 20,10 | 19,64 | 20,01 | -0,82% | - |
| 16.02.2026 | 20,06 | 20,23 | 19,79 | 20,18 | 0,72% | - |
| 13.02.2026 | 19,21 | 20,10 | 19,21 | 20,03 | 4,65% | - |
| 12.02.2026 | 19,98 | 20,02 | 19,14 | 19,14 | -3,96% | - |
| 11.02.2026 | 19,92 | 19,98 | 19,55 | 19,93 | 0,00% | - |
| 10.02.2026 | 19,90 | 19,99 | 19,52 | 19,93 | 0,00% | - |
| 09.02.2026 | 20,35 | 20,45 | 19,80 | 19,93 | -0,37% | - |
| 06.02.2026 | 19,52 | 20,23 | 19,03 | 20,01 | 2,64% | - |
| 05.02.2026 | 19,84 | 20,10 | 19,46 | 19,49 | -1,57% | - |
| 04.02.2026 | 19,80 | 20,04 | 19,67 | 19,80 | 0,71% | - |
| 03.02.2026 | 20,00 | 20,05 | 19,66 | 19,66 | -1,53% | - |
| 02.02.2026 | 19,38 | 19,98 | 19,36 | 19,97 | 1,86% | - |
| 30.01.2026 | 19,48 | 19,77 | 19,30 | 19,60 | 0,31% | - |
| 29.01.2026 | 19,42 | 19,56 | 19,20 | 19,54 | 0,93% | - |
| 28.01.2026 | 19,93 | 19,93 | 19,31 | 19,36 | -1,93% | - |
| 27.01.2026 | 19,73 | 19,81 | 19,45 | 19,74 | 0,41% | 7.803,00 |
| 26.01.2026 | 19,64 | 19,77 | 19,01 | 19,66 | 0,00% | - |
| 23.01.2026 | 20,35 | 20,65 | 19,63 | 19,66 | -3,15% | 1.360,00 |
| 22.01.2026 | 19,74 | 20,43 | 19,45 | 20,30 | 2,78% | - |
| 21.01.2026 | 19,41 | 19,79 | 18,97 | 19,75 | 2,12% | - |
| 20.01.2026 | 19,36 | 19,46 | 19,14 | 19,34 | -0,46% | - |
| 19.01.2026 | 18,55 | 19,44 | 18,51 | 19,43 | 2,97% | - |
| 16.01.2026 | 18,83 | 18,95 | 18,73 | 18,87 | 0,37% | - |
| 15.01.2026 | 18,75 | 18,98 | 18,58 | 18,80 | 0,75% | - |
| 14.01.2026 | 18,49 | 18,70 | 18,35 | 18,66 | 0,92% | 1.170,00 |
| 13.01.2026 | 19,08 | 19,10 | 18,46 | 18,49 | -3,14% | - |
| 12.01.2026 | 19,15 | 19,31 | 18,78 | 19,09 | -0,47% | - |
| 09.01.2026 | 19,44 | 19,45 | 18,97 | 19,18 | -1,24% | - |
| 08.01.2026 | 19,27 | 19,54 | 19,11 | 19,42 | 0,62% | - |
| 07.01.2026 | 19,58 | 19,70 | 19,14 | 19,30 | -1,53% | - |
| 06.01.2026 | 19,52 | 19,61 | 19,24 | 19,60 | 0,67% | - |
| 05.01.2026 | 19,90 | 19,98 | 19,15 | 19,47 | -1,27% | - |
| 02.01.2026 | 19,38 | 20,00 | 19,30 | 19,72 | 1,81% | - |
| 30.12.2025 | 19,49 | 19,49 | 19,29 | 19,37 | 1,10% | - |
| 29.12.2025 | 19,80 | 19,90 | 19,16 | 19,16 | -3,33% | - |
| 23.12.2025 | 19,90 | 20,03 | 19,81 | 19,82 | 1,54% | - |
| 22.12.2025 | 19,90 | 19,91 | 19,52 | 19,52 | -0,10% | - |
| 19.12.2025 | 19,95 | 19,98 | 19,53 | 19,54 | -1,96% | - |
| 18.12.2025 | 19,52 | 20,00 | 19,44 | 19,93 | 2,31% | - |
| 17.12.2025 | 19,82 | 20,05 | 19,44 | 19,48 | -1,27% | - |
| 16.12.2025 | 19,81 | 19,88 | 19,48 | 19,73 | -0,05% | - |
| 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% | - |