23,830€
5,44%
Echtzeit-Aktienkurs NEWLAT FOOD S.P.A
Bid:
Ask:
Aktienkurse zur NEWLAT FOOD S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,57 | 24,17 | 22,43 | 23,83 | 5,30% | - |
| 05.11.2026 | 22,60 | 22,88 | 22,17 | 22,63 | -0,09% | - |
| 04.11.2026 | 22,67 | 23,04 | 22,33 | 22,65 | 0,04% | - |
| 03.11.2026 | 22,28 | 23,00 | 22,24 | 22,64 | 0,71% | - |
| 02.11.2026 | 21,96 | 22,60 | 21,82 | 22,48 | 2,70% | - |
| 30.10.2026 | 21,91 | 22,40 | 21,79 | 21,89 | -0,41% | 12.600,00 |
| 29.10.2026 | 21,44 | 22,26 | 21,34 | 21,98 | 2,57% | - |
| 28.10.2026 | 21,83 | 22,41 | 21,39 | 21,43 | -1,97% | - |
| 27.10.2026 | 21,52 | 22,09 | 21,30 | 21,86 | 1,39% | - |
| 26.10.2026 | 21,67 | 21,69 | 21,13 | 21,56 | 0,37% | - |
| 23.10.2026 | 21,09 | 21,64 | 20,98 | 21,48 | 1,66% | - |
| 22.10.2026 | 21,23 | 21,63 | 20,99 | 21,13 | -1,45% | - |
| 21.10.2026 | 20,71 | 21,46 | 20,51 | 21,44 | 3,62% | - |
| 20.10.2026 | 20,13 | 20,73 | 20,11 | 20,69 | 2,83% | - |
| 19.10.2026 | 21,06 | 21,34 | 20,11 | 20,12 | -4,19% | - |
| 16.10.2026 | 21,60 | 21,61 | 20,91 | 21,00 | -2,55% | - |
| 15.10.2026 | 21,49 | 21,82 | 21,05 | 21,55 | -0,14% | - |
| 14.10.2026 | 20,97 | 21,65 | 20,72 | 21,58 | 3,25% | - |
| 13.10.2026 | 19,02 | 21,01 | 19,00 | 20,90 | 9,83% | 2.400,00 |
| 12.10.2026 | 18,05 | 19,24 | 17,92 | 19,03 | 5,72% | - |
| 09.10.2026 | 17,72 | 18,42 | 17,51 | 18,00 | 2,36% | - |
| 08.10.2026 | 17,66 | 17,73 | 17,45 | 17,59 | -0,90% | - |
| 07.10.2026 | 17,73 | 18,35 | 17,71 | 17,75 | 0,08% | - |
| 06.10.2026 | 17,82 | 17,90 | 17,67 | 17,73 | -0,45% | - |
| 05.10.2026 | 17,31 | 17,99 | 17,27 | 17,81 | 2,39% | - |
| 02.10.2026 | 17,40 | 17,74 | 17,21 | 17,40 | 0,23% | - |
| 01.10.2026 | 18,34 | 18,36 | 16,94 | 17,36 | -5,01% | - |
| 30.09.2026 | 18,58 | 18,79 | 18,27 | 18,27 | -1,32% | - |
| 29.09.2026 | 18,31 | 18,75 | 17,94 | 18,52 | 0,95% | - |
| 28.09.2026 | 17,28 | 18,44 | 17,24 | 18,34 | 5,77% | - |
| 25.09.2026 | 17,97 | 18,01 | 17,22 | 17,34 | -2,86% | - |
| 24.09.2026 | 17,88 | 18,16 | 17,76 | 17,85 | -0,64% | - |
| 23.09.2026 | 18,52 | 18,56 | 17,89 | 17,97 | -2,26% | - |
| 22.09.2026 | 18,49 | 18,66 | 18,08 | 18,38 | -0,68% | - |
| 21.09.2026 | 18,64 | 18,66 | 18,11 | 18,51 | 0,03% | - |
| 18.09.2026 | 19,06 | 19,09 | 17,70 | 18,50 | -2,96% | - |
| 17.09.2026 | 19,07 | 19,98 | 19,02 | 19,07 | 0,45% | - |
| 16.09.2026 | 17,32 | 19,07 | 17,07 | 18,98 | 9,93% | - |
| 15.09.2026 | 17,00 | 17,58 | 16,83 | 17,27 | 1,50% | - |
| 14.09.2026 | 16,26 | 17,06 | 16,23 | 17,01 | 4,32% | - |
| 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% | - |