16,305€
1,40%
Echtzeit-Aktienkurs NEWLAT FOOD S.P.A
Bid:
Ask:
Aktienkurse zur NEWLAT FOOD S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 16,22 | 16,35 | 16,10 | 16,31 | 1,40% | - |
| 10.09.2026 | 16,02 | 16,38 | 15,96 | 16,08 | 0,66% | - |
| 09.09.2026 | 16,07 | 16,39 | 15,97 | 15,98 | -0,62% | - |
| 08.09.2026 | 15,93 | 16,38 | 15,87 | 16,08 | 0,66% | - |
| 07.09.2026 | 15,82 | 16,12 | 15,65 | 15,97 | 0,82% | - |
| 04.09.2026 | 15,94 | 16,08 | 15,72 | 15,84 | -0,53% | - |
| 03.09.2026 | 16,00 | 16,11 | 15,77 | 15,93 | -0,41% | - |
| 02.09.2026 | 15,74 | 16,00 | 15,44 | 15,99 | 2,57% | - |
| 01.09.2026 | 15,87 | 15,88 | 15,44 | 15,59 | -1,83% | - |
| 31.08.2026 | 15,88 | 15,92 | 15,57 | 15,88 | 0,00% | - |
| 28.08.2026 | 15,91 | 15,97 | 15,67 | 15,88 | -0,09% | - |
| 27.08.2026 | 15,96 | 15,96 | 15,65 | 15,90 | 0,09% | - |
| 26.08.2026 | 15,87 | 16,08 | 15,79 | 15,88 | 0,13% | - |
| 25.08.2026 | 15,83 | 15,86 | 15,60 | 15,86 | 0,51% | - |
| 24.08.2026 | 15,77 | 15,88 | 15,62 | 15,78 | 0,32% | - |
| 21.08.2026 | 16,20 | 16,23 | 15,73 | 15,73 | -2,72% | - |
| 20.08.2026 | 16,17 | 16,30 | 15,92 | 16,17 | 0,00% | - |
| 19.08.2026 | 16,31 | 16,38 | 16,11 | 16,17 | -1,07% | - |
| 18.08.2026 | 16,49 | 16,59 | 16,22 | 16,35 | -1,21% | 21.000,00 |
| 17.08.2026 | 16,74 | 16,74 | 16,39 | 16,55 | -0,93% | - |
| 14.08.2026 | 16,84 | 16,86 | 16,50 | 16,70 | -0,80% | - |
| 13.08.2026 | 16,67 | 16,96 | 16,52 | 16,84 | 1,91% | - |
| 12.08.2026 | 16,38 | 16,66 | 16,37 | 16,52 | 1,35% | - |
| 11.08.2026 | 16,01 | 16,68 | 15,99 | 16,30 | 1,84% | - |
| 10.08.2026 | 16,29 | 16,51 | 16,00 | 16,01 | -1,81% | - |
| 07.08.2026 | 16,01 | 16,44 | 15,95 | 16,30 | 1,78% | - |
| 06.08.2026 | 16,14 | 16,34 | 15,97 | 16,02 | -0,56% | - |
| 05.08.2026 | 16,30 | 16,35 | 16,09 | 16,11 | -0,95% | - |
| 04.08.2026 | 16,20 | 16,29 | 15,99 | 16,26 | 0,65% | - |
| 03.08.2026 | 16,16 | 16,42 | 16,04 | 16,16 | 0,62% | - |
| 31.07.2026 | 16,34 | 16,47 | 16,04 | 16,06 | -1,35% | - |
| 30.07.2026 | 16,23 | 16,86 | 16,18 | 16,28 | 0,56% | - |
| 29.07.2026 | 16,03 | 16,45 | 16,01 | 16,19 | 0,72% | - |
| 28.07.2026 | 15,85 | 16,29 | 15,83 | 16,07 | 1,07% | - |
| 27.07.2026 | 15,91 | 16,04 | 15,68 | 15,90 | 1,05% | - |
| 24.07.2026 | 15,72 | 16,02 | 15,68 | 15,74 | -0,03% | - |
| 23.07.2026 | 16,35 | 16,36 | 15,69 | 15,74 | -3,61% | - |
| 22.07.2026 | 16,51 | 16,60 | 16,24 | 16,33 | -1,18% | - |
| 21.07.2026 | 16,65 | 16,66 | 16,10 | 16,53 | 0,09% | - |
| 20.07.2026 | 16,67 | 16,71 | 16,50 | 16,51 | -1,08% | - |
| 17.07.2026 | 16,46 | 16,84 | 16,40 | 16,69 | 0,97% | - |
| 16.07.2026 | 16,82 | 16,93 | 16,33 | 16,53 | -1,72% | - |
| 15.07.2026 | 16,80 | 16,91 | 16,44 | 16,82 | 0,63% | - |
| 14.07.2026 | 16,53 | 16,91 | 16,46 | 16,72 | 1,09% | - |
| 13.07.2026 | 16,08 | 16,77 | 16,07 | 16,54 | 1,82% | - |
| 10.07.2026 | 16,82 | 16,93 | 16,19 | 16,24 | -3,65% | - |
| 09.07.2026 | 16,75 | 16,90 | 16,36 | 16,86 | 1,48% | - |
| 08.07.2026 | 16,66 | 16,75 | 16,34 | 16,61 | -0,54% | - |
| 07.07.2026 | 16,48 | 17,09 | 16,46 | 16,70 | 1,06% | - |
| 06.07.2026 | 16,55 | 16,96 | 16,52 | 16,53 | -0,12% | - |
| 03.07.2026 | 16,19 | 16,56 | 16,11 | 16,55 | 2,54% | - |
| 02.07.2026 | 15,64 | 16,30 | 15,59 | 16,14 | 3,20% | - |
| 01.07.2026 | 15,55 | 15,70 | 15,33 | 15,64 | 0,51% | - |
| 30.06.2026 | 15,48 | 15,74 | 15,32 | 15,56 | 0,68% | - |
| 29.06.2026 | 15,46 | 15,51 | 15,25 | 15,45 | 1,15% | - |
| 26.06.2026 | 15,11 | 15,34 | 15,04 | 15,28 | 0,23% | - |
| 25.06.2026 | 15,34 | 15,35 | 15,04 | 15,24 | 0,20% | - |
| 24.06.2026 | 14,97 | 15,31 | 14,72 | 15,21 | 1,77% | - |
| 23.06.2026 | 14,74 | 15,01 | 14,52 | 14,95 | 0,57% | - |
| 22.06.2026 | 14,89 | 14,93 | 14,67 | 14,86 | 0,00% | - |
| 19.06.2026 | 14,93 | 15,17 | 14,85 | 14,86 | -0,40% | - |
| 18.06.2026 | 15,23 | 15,31 | 14,60 | 14,92 | -1,68% | - |
| 17.06.2026 | 15,44 | 15,45 | 15,12 | 15,18 | -1,43% | - |
| 16.06.2026 | 15,47 | 15,51 | 15,15 | 15,40 | -0,52% | - |
| 15.06.2026 | 15,66 | 15,83 | 15,34 | 15,48 | 0,19% | - |
| 12.06.2026 | 15,61 | 15,69 | 15,36 | 15,45 | -1,25% | - |
| 11.06.2026 | 15,26 | 15,66 | 15,08 | 15,64 | 2,73% | - |
| 10.06.2026 | 15,24 | 15,31 | 15,03 | 15,23 | -0,16% | - |
| 09.06.2026 | 15,18 | 15,27 | 14,80 | 15,25 | 0,46% | - |
| 08.06.2026 | 15,03 | 15,57 | 14,99 | 15,18 | 0,40% | - |
| 05.06.2026 | 15,15 | 15,49 | 15,06 | 15,12 | 0,00% | - |
| 04.06.2026 | 15,05 | 15,33 | 15,04 | 15,12 | 0,50% | - |
| 03.06.2026 | 14,99 | 15,29 | 14,94 | 15,05 | 0,27% | - |
| 02.06.2026 | 15,17 | 15,26 | 14,87 | 15,01 | -0,92% | - |
| 01.06.2026 | 15,52 | 15,53 | 14,97 | 15,15 | -2,10% | - |
| 29.05.2026 | 15,76 | 15,96 | 15,46 | 15,47 | -1,46% | - |
| 28.05.2026 | 15,54 | 15,75 | 15,44 | 15,70 | 0,45% | - |
| 27.05.2026 | 15,91 | 15,91 | 15,38 | 15,63 | -1,57% | - |
| 26.05.2026 | 15,81 | 15,91 | 15,38 | 15,88 | -0,06% | - |
| 25.05.2026 | 15,89 | 15,98 | 15,71 | 15,89 | 1,11% | - |
| 22.05.2026 | 16,11 | 16,13 | 15,42 | 15,72 | -2,33% | - |
| 21.05.2026 | 16,22 | 16,36 | 15,95 | 16,09 | -1,20% | - |
| 20.05.2026 | 16,14 | 16,29 | 15,88 | 16,29 | 0,68% | - |
| 19.05.2026 | 16,72 | 16,87 | 15,79 | 16,18 | -3,29% | - |
| 18.05.2026 | 16,59 | 16,86 | 16,45 | 16,73 | 0,00% | - |
| 15.05.2026 | 16,96 | 17,13 | 16,02 | 16,73 | -1,96% | - |
| 14.05.2026 | 16,64 | 17,39 | 16,34 | 17,06 | 2,65% | - |
| 13.05.2026 | 17,09 | 17,10 | 16,12 | 16,62 | -2,52% | 3.040,00 |
| 12.05.2026 | 16,60 | 17,06 | 16,34 | 17,05 | 2,25% | - |
| 11.05.2026 | 16,54 | 16,87 | 16,46 | 16,68 | 0,42% | - |
| 08.05.2026 | 16,48 | 16,62 | 16,17 | 16,61 | 1,03% | - |
| 07.05.2026 | 16,30 | 16,60 | 16,00 | 16,44 | 0,86% | - |
| 06.05.2026 | 15,91 | 16,66 | 15,89 | 16,30 | 3,10% | - |
| 05.05.2026 | 17,29 | 17,64 | 15,66 | 15,81 | -9,17% | - |
| 04.05.2026 | 16,89 | 17,62 | 15,57 | 17,40 | 3,08% | - |
| 30.04.2026 | 17,17 | 17,23 | 16,34 | 16,88 | -1,86% | - |
| 29.04.2026 | 17,81 | 17,84 | 17,16 | 17,20 | -3,10% | - |
| 28.04.2026 | 17,72 | 17,84 | 17,49 | 17,75 | 0,06% | - |
| 27.04.2026 | 17,63 | 17,96 | 17,60 | 17,74 | 0,25% | - |
| 24.04.2026 | 17,09 | 17,73 | 17,06 | 17,70 | 3,72% | - |