16,305€
0,77%
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 | 16,21 | 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% | - |
| 19.06.2026 | 14,95 | 15,17 | 14,86 | 15,06 | 1,07% | - |
| 18.06.2026 | 15,31 | 15,31 | 14,60 | 14,90 | -2,13% | - |
| 17.06.2026 | 15,45 | 15,45 | 15,12 | 15,23 | -0,94% | - |
| 16.06.2026 | 15,50 | 15,50 | 15,15 | 15,37 | -0,03% | - |
| 15.06.2026 | 15,62 | 15,83 | 15,34 | 15,38 | -0,81% | - |
| 12.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 11.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,20% | - |
| 10.06.2026 | 15,13 | 15,13 | 15,07 | 15,07 | 0,47% | 100,00 |
| 09.06.2026 | 15,06 | 15,06 | 15,00 | 15,00 | 0,87% | 30,00 |
| 08.06.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -2,75% | - |
| 05.06.2026 | 15,05 | 15,29 | 15,05 | 15,29 | 0,26% | 1,00 |
| 04.06.2026 | 14,94 | 15,25 | 14,94 | 15,25 | 2,62% | 1,00 |
| 03.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,78% | - |
| 02.06.2026 | 15,05 | 15,13 | 15,05 | 15,13 | -1,75% | 10,00 |
| 01.06.2026 | 15,39 | 15,40 | 15,09 | 15,40 | -1,47% | 120,00 |
| 29.05.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 1,43% | - |
| 28.05.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -2,28% | - |
| 27.05.2026 | 15,77 | 15,77 | 15,77 | 15,77 | 0,96% | - |
| 26.05.2026 | 15,68 | 15,68 | 15,62 | 15,62 | -0,89% | 10,00 |
| 25.05.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,31% | - |
| 22.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -0,68% | - |
| 21.05.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,44% | - |
| 20.05.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -3,38% | - |
| 19.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 0,67% | - |
| 18.05.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -2,26% | - |
| 15.05.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 1,88% | - |
| 14.05.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -2,13% | - |
| 13.05.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 2,74% | - |
| 12.05.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 0,31% | - |
| 11.05.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -1,15% | - |
| 08.05.2026 | 16,34 | 16,58 | 16,34 | 16,58 | 2,35% | 120,00 |
| 07.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,34% | - |
| 06.05.2026 | 15,83 | 15,83 | 15,83 | 15,83 | -0,38% | - |
| 05.05.2026 | 16,93 | 16,93 | 15,89 | 15,89 | -0,31% | 10,00 |
| 04.05.2026 | 16,76 | 16,76 | 15,94 | 15,94 | -3,92% | 15,00 |
| 30.04.2026 | 16,99 | 16,99 | 16,59 | 16,59 | -6,22% | 5,00 |
| 29.04.2026 | 17,69 | 17,69 | 17,69 | 17,69 | 0,63% | - |
| 28.04.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 0,51% | - |
| 27.04.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 3,19% | - |
| 24.04.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,91% | - |