18,650€
-2,30%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,16 | 19,24 | 18,67 | 18,70 | -2,04% | - |
| 22.05.2025 | 19,28 | 19,49 | 18,89 | 19,09 | -0,73% | - |
| 21.05.2025 | 19,06 | 19,37 | 18,94 | 19,23 | 1,32% | - |
| 20.05.2025 | 18,71 | 19,69 | 18,57 | 18,98 | 1,71% | - |
| 19.05.2025 | 18,23 | 18,91 | 18,22 | 18,66 | 2,98% | - |
| 16.05.2025 | 17,74 | 18,28 | 17,74 | 18,12 | 1,68% | 40,00 |
| 15.05.2025 | 17,56 | 17,82 | 17,56 | 17,82 | 2,65% | - |
| 14.05.2025 | 17,12 | 17,36 | 17,12 | 17,36 | 0,93% | - |
| 13.05.2025 | 17,14 | 17,20 | 17,14 | 17,20 | -1,26% | - |
| 12.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,64% | - |
| 09.05.2025 | 17,19 | 17,48 | 17,14 | 17,31 | 0,93% | - |
| 08.05.2025 | 17,08 | 17,28 | 16,63 | 17,15 | 1,00% | - |
| 07.05.2025 | 16,61 | 17,13 | 16,51 | 16,98 | 1,92% | - |
| 06.05.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -3,48% | - |
| 05.05.2025 | 17,04 | 17,31 | 16,95 | 17,26 | 1,35% | - |
| 02.05.2025 | 17,17 | 17,19 | 16,52 | 17,03 | 0,35% | - |
| 30.04.2025 | 16,84 | 17,10 | 16,75 | 16,97 | 1,31% | - |
| 29.04.2025 | 17,20 | 17,27 | 16,62 | 16,75 | -2,39% | - |
| 28.04.2025 | 17,75 | 17,82 | 16,93 | 17,16 | -2,11% | - |
| 25.04.2025 | 16,65 | 17,60 | 16,60 | 17,53 | 5,41% | - |
| 24.04.2025 | 16,77 | 16,83 | 16,58 | 16,63 | -0,83% | - |
| 23.04.2025 | 16,78 | 17,29 | 16,61 | 16,77 | 2,13% | - |
| 22.04.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,85% | - |
| 17.04.2025 | 17,04 | 17,06 | 16,47 | 16,73 | -1,53% | - |
| 16.04.2025 | 16,16 | 17,27 | 16,07 | 16,99 | 5,40% | - |
| 15.04.2025 | 16,41 | 16,47 | 15,87 | 16,12 | -0,92% | - |
| 14.04.2025 | 15,38 | 16,38 | 15,38 | 16,27 | 5,79% | - |
| 11.04.2025 | 15,44 | 15,53 | 15,27 | 15,38 | 0,00% | - |
| 10.04.2025 | 15,53 | 15,53 | 15,00 | 15,38 | 9,23% | - |
| 09.04.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -5,38% | - |
| 08.04.2025 | 14,75 | 15,02 | 14,59 | 14,88 | 1,22% | - |
| 07.04.2025 | 14,73 | 15,00 | 14,33 | 14,70 | -6,25% | - |
| 04.04.2025 | 16,70 | 16,70 | 15,59 | 15,68 | -6,05% | - |
| 03.04.2025 | 15,92 | 16,69 | 15,68 | 16,69 | 5,10% | - |
| 02.04.2025 | 15,26 | 15,91 | 15,26 | 15,88 | 3,66% | - |
| 01.04.2025 | 15,02 | 15,50 | 14,97 | 15,32 | 2,34% | - |
| 31.03.2025 | 15,19 | 15,23 | 14,87 | 14,97 | -0,86% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,69% | - |
| 27.03.2025 | 14,92 | 15,36 | 14,92 | 15,36 | 0,39% | - |
| 26.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 7,44% | - |
| 25.03.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 5,17% | - |
| 24.03.2025 | 13,56 | 13,56 | 13,54 | 13,54 | 1,35% | - |
| 21.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 6,71% | - |
| 20.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,16% | - |
| 19.03.2025 | 12,32 | 12,54 | 12,32 | 12,54 | 4,15% | - |
| 18.03.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 3,97% | 500,00 |
| 17.03.2025 | 11,90 | 11,90 | 11,58 | 11,58 | -1,70% | - |
| 14.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 2,61% | - |
| 13.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,35% | - |
| 12.03.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,17% | - |
| 11.03.2025 | 11,56 | 11,56 | 11,54 | 11,54 | 0,87% | - |
| 10.03.2025 | 11,46 | 11,46 | 11,44 | 11,44 | 2,69% | - |
| 07.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -3,80% | - |
| 06.03.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,34% | - |
| 05.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 04.03.2025 | 11,44 | 11,54 | 11,44 | 11,54 | 0,00% | - |
| 03.03.2025 | 11,50 | 11,54 | 11,40 | 11,54 | 1,41% | - |
| 28.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |
| 27.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,06% | - |
| 26.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 25.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 24.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 21.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 2,33% | - |
| 20.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,93% | - |
| 19.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,71% | - |
| 18.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 17.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | - |
| 14.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 13.02.2025 | 11,58 | 11,58 | 11,30 | 11,30 | -5,04% | - |
| 12.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 11.02.2025 | 13,50 | 13,50 | 12,70 | 12,70 | -6,34% | 1.400,00 |
| 10.02.2025 | 13,46 | 13,56 | 13,46 | 13,56 | 0,74% | - |
| 07.02.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -2,60% | - |
| 06.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,29% | - |
| 05.02.2025 | 13,74 | 13,86 | 13,74 | 13,86 | 3,74% | - |
| 04.02.2025 | 13,42 | 13,42 | 13,36 | 13,36 | 8,09% | - |
| 03.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,44% | - |
| 31.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,95% | - |
| 30.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,32% | - |
| 29.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 4,48% | - |
| 28.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | - |
| 27.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,17% | - |
| 24.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,15% | - |
| 23.01.2025 | 11,72 | 12,14 | 11,72 | 12,14 | 3,06% | 20,00 |
| 22.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,84% | - |
| 21.01.2025 | 11,84 | 11,88 | 11,84 | 11,88 | -0,17% | - |
| 20.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,02% | - |
| 17.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,34% | - |
| 16.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,19% | - |
| 15.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.01.2025 | 11,78 | 11,80 | 11,78 | 11,80 | -2,64% | - |
| 13.01.2025 | 12,26 | 12,26 | 12,12 | 12,12 | -0,82% | - |
| 10.01.2025 | 12,20 | 12,22 | 12,20 | 12,22 | 0,00% | - |
| 09.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 08.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,49% | - |
| 07.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,77% | - |
| 06.01.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 1,64% | - |
| 03.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | - |
| 02.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,49% | - |
| 30.12.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |