18,490€
-2,38%
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 | 18,94 | 18,94 | 18,50 | 18,62 | -1,69% | 114,00 |
| 12.03.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -2,27% | - |
| 11.03.2026 | 19,14 | 19,38 | 19,14 | 19,38 | -3,10% | 2,00 |
| 10.03.2026 | 19,46 | 20,00 | 19,46 | 20,00 | 3,41% | 145,00 |
| 09.03.2026 | 19,04 | 19,34 | 19,04 | 19,34 | -2,91% | 660,00 |
| 06.03.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,65% | - |
| 05.03.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,37% | 50,00 |
| 04.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,41% | - |
| 03.03.2026 | 20,40 | 20,40 | 19,70 | 19,70 | -4,37% | 54,00 |
| 02.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 27.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -2,66% | - |
| 26.02.2026 | 19,90 | 20,95 | 19,90 | 20,65 | 1,23% | 300,00 |
| 25.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,62% | - |
| 24.02.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -1,83% | - |
| 23.02.2026 | 20,10 | 20,25 | 20,10 | 20,25 | 0,50% | 4,00 |
| 20.02.2026 | 20,13 | 20,23 | 19,99 | 20,15 | 0,37% | - |
| 19.02.2026 | 19,96 | 20,13 | 19,65 | 20,08 | 1,44% | - |
| 18.02.2026 | 20,02 | 20,03 | 19,60 | 19,79 | -1,07% | - |
| 17.02.2026 | 20,10 | 20,10 | 19,64 | 20,01 | 0,48% | - |
| 16.02.2026 | 20,08 | 20,23 | 19,79 | 19,91 | 2,26% | - |
| 13.02.2026 | 19,22 | 19,53 | 19,22 | 19,47 | 1,20% | - |
| 12.02.2026 | 19,99 | 19,99 | 19,23 | 19,24 | -2,78% | - |
| 11.02.2026 | 19,92 | 19,92 | 19,55 | 19,79 | -0,25% | - |
| 10.02.2026 | 19,94 | 19,94 | 19,52 | 19,84 | -0,25% | - |
| 09.02.2026 | 20,35 | 20,45 | 19,80 | 19,89 | -0,67% | - |
| 06.02.2026 | 19,52 | 20,23 | 19,03 | 20,03 | 2,01% | - |
| 05.02.2026 | 19,82 | 20,10 | 19,46 | 19,63 | -1,01% | - |
| 04.02.2026 | 19,84 | 20,04 | 19,67 | 19,83 | -0,20% | - |
| 03.02.2026 | 20,04 | 20,05 | 19,74 | 19,87 | -0,15% | - |
| 02.02.2026 | 19,50 | 19,97 | 19,47 | 19,90 | 3,00% | - |
| 30.01.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,47% | - |
| 29.01.2026 | 19,40 | 19,48 | 19,20 | 19,23 | -0,72% | - |
| 28.01.2026 | 19,85 | 19,91 | 19,36 | 19,37 | -1,07% | - |
| 27.01.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,31% | - |
| 26.01.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -3,37% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,38% | - |
| 22.01.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 2,09% | - |
| 21.01.2026 | 19,30 | 19,30 | 19,14 | 19,14 | -1,44% | 100,00 |
| 20.01.2026 | 19,22 | 19,42 | 19,22 | 19,42 | 5,54% | 400,00 |
| 19.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,71% | - |
| 16.01.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,32% | - |
| 15.01.2026 | 18,62 | 18,66 | 18,62 | 18,66 | 1,52% | 100,00 |
| 14.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -3,06% | - |
| 13.01.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -2,37% | - |
| 12.01.2026 | 19,02 | 19,42 | 19,02 | 19,42 | 0,62% | 50,00 |
| 09.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 08.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,23% | 50,00 |
| 07.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,31% | - |
| 06.01.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,62% | - |
| 05.01.2026 | 19,74 | 19,74 | 19,50 | 19,50 | -2,30% | 25,00 |
| 02.01.2026 | 19,10 | 19,96 | 19,10 | 19,96 | 3,10% | 25,00 |
| 30.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,82% | - |
| 29.12.2025 | 19,64 | 19,64 | 19,52 | 19,52 | -1,11% | 2,00 |
| 23.12.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,00% | - |
| 22.12.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,40% | - |
| 19.12.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 2,38% | - |
| 18.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -2,52% | - |
| 17.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,81% | - |
| 16.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,13% | - |
| 15.12.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 1,14% | - |
| 12.12.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,16% | - |
| 11.12.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,55% | - |
| 10.12.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,62% | - |
| 09.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,78% | - |
| 08.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,83% | - |
| 05.12.2025 | 19,50 | 19,50 | 19,28 | 19,28 | -0,72% | 50,00 |
| 04.12.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,92% | - |
| 03.12.2025 | 19,54 | 19,60 | 19,54 | 19,60 | 7,93% | 50,00 |
| 02.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 3,89% | - |
| 01.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,11% | - |
| 28.11.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,16% | - |
| 27.11.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,92% | - |
| 26.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,28% | - |
| 25.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,23% | - |
| 24.11.2025 | 16,88 | 17,16 | 16,88 | 17,16 | 3,75% | 42,00 |
| 21.11.2025 | 16,84 | 16,84 | 16,54 | 16,54 | -10,01% | 15,00 |
| 20.11.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | - |
| 19.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,98% | - |
| 18.11.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -4,21% | 129,00 |
| 17.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 14.11.2025 | 19,40 | 19,50 | 18,46 | 18,60 | -4,12% | - |
| 13.11.2025 | 19,40 | 19,82 | 19,26 | 19,40 | 0,67% | - |
| 12.11.2025 | 19,54 | 19,80 | 19,21 | 19,27 | -1,38% | - |
| 11.11.2025 | 19,78 | 19,92 | 19,40 | 19,54 | -1,66% | - |
| 10.11.2025 | 19,91 | 20,03 | 19,53 | 19,87 | 1,48% | - |
| 07.11.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,21% | - |
| 06.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,60% | - |
| 05.11.2025 | 19,64 | 19,94 | 19,64 | 19,94 | 0,71% | 5,00 |
| 04.11.2025 | 19,64 | 19,80 | 19,64 | 19,80 | -0,10% | 7,00 |
| 03.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,71% | - |
| 31.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,30% | - |
| 30.10.2025 | 20,85 | 20,85 | 19,74 | 19,74 | -2,52% | - |
| 29.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,35% | - |
| 28.10.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,00% | - |
| 27.10.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | - |
| 24.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,20% | - |
| 23.10.2025 | 19,34 | 19,94 | 19,34 | 19,94 | -17,60% | 100,00 |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,99% | - |
| 21.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | - |
| 20.10.2025 | 22,85 | 22,85 | 22,50 | 22,75 | -0,22% | 41,00 |