23,830€
5,26%
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 | 22,53 | 24,16 | 22,53 | 23,86 | 5,39% | - |
| 05.11.2026 | 22,58 | 22,78 | 22,17 | 22,64 | 0,98% | - |
| 04.11.2026 | 22,73 | 23,04 | 22,33 | 22,42 | -0,88% | - |
| 03.11.2026 | 22,30 | 23,00 | 22,30 | 22,62 | 1,25% | - |
| 02.11.2026 | 21,94 | 22,56 | 21,82 | 22,34 | 3,33% | - |
| 30.10.2026 | 21,80 | 21,80 | 21,62 | 21,62 | -1,19% | - |
| 29.10.2026 | 21,28 | 21,88 | 21,28 | 21,88 | 0,92% | - |
| 28.10.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 1,31% | - |
| 27.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,19% | - |
| 26.10.2026 | 21,52 | 21,52 | 21,44 | 21,44 | -0,60% | 1,00 |
| 23.10.2026 | 21,09 | 21,63 | 20,98 | 21,57 | 2,13% | - |
| 22.10.2026 | 21,19 | 21,63 | 20,99 | 21,12 | -0,80% | - |
| 21.10.2026 | 20,67 | 21,31 | 20,51 | 21,29 | 3,45% | - |
| 20.10.2026 | 20,19 | 20,71 | 20,19 | 20,58 | 2,08% | - |
| 19.10.2026 | 21,00 | 21,34 | 20,11 | 20,16 | -5,08% | - |
| 16.10.2026 | 21,61 | 21,61 | 20,91 | 21,24 | -0,93% | - |
| 15.10.2026 | 21,49 | 21,82 | 21,05 | 21,44 | -0,05% | - |
| 14.10.2026 | 21,03 | 21,65 | 20,72 | 21,45 | 3,08% | - |
| 13.10.2026 | 19,07 | 20,97 | 19,07 | 20,81 | 9,10% | - |
| 12.10.2026 | 18,03 | 19,24 | 17,92 | 19,08 | 5,68% | - |
| 09.10.2026 | 17,70 | 18,42 | 17,51 | 18,05 | 2,15% | - |
| 08.10.2026 | 17,59 | 17,73 | 17,45 | 17,67 | -1,37% | - |
| 07.10.2026 | 17,72 | 18,35 | 17,72 | 17,92 | 0,31% | - |
| 06.10.2026 | 17,87 | 17,90 | 17,67 | 17,86 | 0,68% | - |
| 05.10.2026 | 17,33 | 17,99 | 17,33 | 17,74 | 1,90% | - |
| 02.10.2026 | 17,42 | 17,74 | 17,21 | 17,41 | 1,43% | - |
| 01.10.2026 | 18,33 | 18,33 | 16,94 | 17,17 | -6,81% | - |
| 30.09.2026 | 18,50 | 18,79 | 18,31 | 18,42 | -0,16% | - |
| 29.09.2026 | 18,32 | 18,75 | 17,94 | 18,45 | 2,10% | - |
| 28.09.2026 | 17,26 | 18,29 | 17,26 | 18,07 | 3,82% | - |
| 25.09.2026 | 17,92 | 17,92 | 17,22 | 17,41 | -2,30% | - |
| 24.09.2026 | 17,90 | 18,16 | 17,76 | 17,82 | -1,95% | - |
| 23.09.2026 | 18,47 | 18,47 | 18,05 | 18,17 | -1,68% | - |
| 22.09.2026 | 18,48 | 18,66 | 18,08 | 18,48 | 0,71% | - |
| 21.09.2026 | 18,58 | 18,66 | 18,11 | 18,35 | 2,97% | - |
| 18.09.2026 | 19,05 | 19,05 | 17,70 | 17,82 | -7,19% | - |
| 17.09.2026 | 19,12 | 19,98 | 19,12 | 19,20 | 2,40% | - |
| 16.09.2026 | 17,28 | 18,84 | 17,07 | 18,75 | 9,17% | - |
| 15.09.2026 | 17,16 | 17,58 | 16,83 | 17,18 | 1,51% | - |
| 14.09.2026 | 16,25 | 17,02 | 16,25 | 16,92 | 4,12% | - |
| 11.09.2026 | 16,21 | 16,29 | 16,10 | 16,25 | 0,43% | - |
| 10.09.2026 | 16,02 | 16,38 | 15,96 | 16,18 | 1,28% | - |
| 09.09.2026 | 16,11 | 16,39 | 15,97 | 15,98 | -1,36% | - |
| 08.09.2026 | 15,96 | 16,38 | 15,87 | 16,20 | 1,41% | - |
| 07.09.2026 | 15,83 | 16,12 | 15,65 | 15,97 | 1,49% | - |
| 04.09.2026 | 15,91 | 16,08 | 15,72 | 15,74 | -1,26% | - |
| 03.09.2026 | 15,97 | 16,11 | 15,77 | 15,94 | 0,31% | - |
| 02.09.2026 | 15,78 | 15,91 | 15,44 | 15,89 | 2,12% | - |
| 01.09.2026 | 15,84 | 15,86 | 15,44 | 15,56 | -0,32% | - |
| 31.08.2026 | 15,91 | 15,91 | 15,57 | 15,61 | -1,51% | - |
| 28.08.2026 | 15,97 | 15,97 | 15,67 | 15,85 | 0,80% | - |
| 27.08.2026 | 15,95 | 15,95 | 15,65 | 15,72 | -0,82% | - |
| 26.08.2026 | 15,88 | 16,08 | 15,79 | 15,85 | 0,70% | - |
| 25.08.2026 | 15,83 | 15,83 | 15,60 | 15,74 | 0,64% | - |
| 24.08.2026 | 15,78 | 15,88 | 15,62 | 15,64 | -2,74% | - |
| 21.08.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,19% | - |
| 20.08.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,05% | - |
| 19.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,06% | - |
| 18.08.2026 | 16,41 | 16,41 | 16,23 | 16,23 | -2,23% | 700,00 |
| 17.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 14.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,15% | - |
| 13.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,73% | - |
| 12.08.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 2,20% | - |
| 11.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,67% | - |
| 10.08.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,70% | - |
| 07.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,69% | - |
| 06.08.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -1,24% | - |
| 05.08.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,81% | - |
| 04.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 03.08.2026 | 16,02 | 16,20 | 16,02 | 16,20 | -0,06% | 30,00 |
| 31.07.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,68% | - |
| 30.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,07% | - |
| 29.07.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 1,14% | - |
| 28.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,25% | - |
| 27.07.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,28% | - |
| 24.07.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -3,53% | - |
| 23.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -1,34% | - |
| 22.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,85% | - |
| 21.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | - |
| 20.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 1,29% | 42,00 |
| 17.07.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -2,22% | - |
| 16.07.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 15.07.2026 | 16,65 | 16,65 | 16,60 | 16,60 | 0,97% | 65,00 |
| 14.07.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 3,07% | - |
| 13.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -3,10% | - |
| 10.07.2026 | 16,85 | 16,93 | 16,31 | 16,46 | -2,46% | - |
| 09.07.2026 | 16,65 | 16,90 | 16,36 | 16,88 | 2,58% | - |
| 08.07.2026 | 16,63 | 16,75 | 16,34 | 16,45 | -1,82% | - |
| 07.07.2026 | 16,48 | 17,09 | 16,48 | 16,76 | 0,36% | - |
| 06.07.2026 | 16,55 | 16,96 | 16,55 | 16,70 | 3,37% | - |
| 03.07.2026 | 16,06 | 16,15 | 16,06 | 16,15 | 2,09% | - |
| 02.07.2026 | 15,51 | 15,82 | 15,51 | 15,82 | 2,59% | - |
| 01.07.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,72% | - |
| 30.06.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,20% | - |
| 29.06.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 1,19% | - |
| 26.06.2026 | 15,22 | 15,27 | 15,04 | 15,10 | -0,66% | - |
| 25.06.2026 | 15,32 | 15,33 | 15,04 | 15,20 | -0,26% | - |
| 24.06.2026 | 14,94 | 15,26 | 14,72 | 15,24 | 2,49% | - |
| 23.06.2026 | 14,75 | 14,90 | 14,52 | 14,87 | 0,17% | - |
| 22.06.2026 | 14,91 | 14,91 | 14,67 | 14,85 | -1,43% | - |