19,770€
-0,50%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,62 | 20,02 | 19,58 | 19,87 | 1,07% | - |
| 12.12.2025 | 19,46 | 19,66 | 19,42 | 19,66 | 2,82% | 306,00 |
| 11.12.2025 | 19,20 | 19,20 | 19,12 | 19,12 | 0,63% | 2.319,00 |
| 10.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,86% | 255,00 |
| 09.12.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,62% | 196,00 |
| 08.12.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,93% | 315,00 |
| 05.12.2025 | 19,44 | 19,44 | 19,26 | 19,26 | -0,62% | 659,00 |
| 04.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,41% | 3,00 |
| 03.12.2025 | 19,50 | 19,50 | 19,46 | 19,46 | -0,82% | 6,00 |
| 02.12.2025 | 18,34 | 19,62 | 18,34 | 19,62 | 10,85% | 234,00 |
| 01.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,11% | 2.941,00 |
| 28.11.2025 | 17,58 | 17,81 | 17,22 | 17,72 | 1,96% | - |
| 27.11.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,70% | 50,00 |
| 26.11.2025 | 17,02 | 17,30 | 17,02 | 17,26 | -1,71% | 2.924,00 |
| 25.11.2025 | 17,54 | 17,56 | 17,40 | 17,56 | 0,80% | 275,00 |
| 24.11.2025 | 17,10 | 17,42 | 16,98 | 17,42 | 3,94% | 308,00 |
| 21.11.2025 | 16,86 | 16,86 | 16,76 | 16,76 | -2,56% | 349,00 |
| 20.11.2025 | 18,10 | 18,10 | 17,20 | 17,20 | -6,22% | 226,00 |
| 19.11.2025 | 18,61 | 18,65 | 18,12 | 18,34 | -1,71% | - |
| 18.11.2025 | 18,21 | 18,66 | 18,12 | 18,66 | 1,30% | - |
| 17.11.2025 | 18,50 | 18,50 | 18,42 | 18,42 | -1,71% | 195,00 |
| 14.11.2025 | 18,84 | 18,84 | 18,74 | 18,74 | -4,78% | 1.082,00 |
| 13.11.2025 | 19,64 | 19,68 | 19,64 | 19,68 | -0,10% | 546,00 |
| 12.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,72% | 8,00 |
| 11.11.2025 | 19,60 | 19,60 | 19,52 | 19,56 | -0,20% | 1.020,00 |
| 10.11.2025 | 19,92 | 19,92 | 19,60 | 19,60 | -1,01% | 386,00 |
| 07.11.2025 | 19,70 | 19,94 | 19,45 | 19,80 | 1,43% | - |
| 06.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,71% | 100,00 |
| 05.11.2025 | 19,88 | 19,88 | 19,86 | 19,86 | 0,00% | 100,00 |
| 04.11.2025 | 19,92 | 19,92 | 19,86 | 19,86 | -1,19% | 225,00 |
| 03.11.2025 | 19,86 | 20,10 | 19,86 | 20,10 | 1,21% | 877,00 |
| 31.10.2025 | 19,90 | 20,00 | 19,86 | 19,86 | -5,43% | 1.876,00 |
| 30.10.2025 | 21,15 | 21,15 | 21,00 | 21,00 | -0,47% | 33,00 |
| 29.10.2025 | 20,80 | 21,35 | 20,80 | 21,10 | 3,43% | 186,00 |
| 28.10.2025 | 20,20 | 20,65 | 20,20 | 20,40 | 1,49% | 386,00 |
| 27.10.2025 | 20,35 | 20,50 | 20,10 | 20,10 | 0,25% | 85,00 |
| 24.10.2025 | 19,88 | 20,10 | 19,88 | 20,05 | 0,00% | 2.082,00 |
| 23.10.2025 | 19,56 | 20,05 | 19,16 | 20,05 | 3,03% | 5.161,00 |
| 22.10.2025 | 23,50 | 23,50 | 19,40 | 19,46 | -20,25% | 686,00 |
| 21.10.2025 | 23,05 | 24,40 | 23,05 | 24,40 | 7,02% | 2.117,00 |
| 20.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 50,00 |
| 17.10.2025 | 23,05 | 23,05 | 22,50 | 22,70 | -1,52% | 1.122,00 |
| 16.10.2025 | 23,35 | 23,40 | 23,05 | 23,05 | -1,91% | 1.996,00 |
| 15.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | 50,00 |
| 14.10.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | 80,00 |
| 13.10.2025 | 23,45 | 23,55 | 23,25 | 23,25 | -1,48% | 228,00 |
| 10.10.2025 | 23,70 | 23,75 | 23,60 | 23,60 | 1,72% | 449,00 |
| 09.10.2025 | 23,35 | 23,35 | 23,20 | 23,20 | -0,64% | 333,00 |
| 08.10.2025 | 22,10 | 23,40 | 22,10 | 23,35 | 6,38% | 2.455,00 |
| 07.10.2025 | 22,00 | 22,10 | 21,95 | 21,95 | -0,68% | 218,00 |
| 06.10.2025 | 22,25 | 22,25 | 22,00 | 22,10 | -1,78% | 687,00 |
| 03.10.2025 | 23,05 | 23,05 | 22,50 | 22,50 | -1,53% | 143,00 |
| 02.10.2025 | 22,70 | 22,85 | 22,70 | 22,85 | -2,77% | 51,00 |
| 01.10.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 3,07% | 644,00 |
| 30.09.2025 | 22,75 | 22,80 | 22,75 | 22,80 | 0,44% | 108,00 |
| 29.09.2025 | 22,95 | 22,95 | 22,70 | 22,70 | 0,67% | 1.047,00 |
| 26.09.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | 3,00 |
| 25.09.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 1,11% | 82,00 |
| 24.09.2025 | 22,85 | 22,85 | 22,55 | 22,55 | -3,01% | 486,00 |
| 23.09.2025 | 23,55 | 23,55 | 23,05 | 23,25 | -0,43% | 1.647,00 |
| 22.09.2025 | 23,25 | 23,35 | 23,25 | 23,35 | -2,10% | 3,00 |
| 19.09.2025 | 23,80 | 23,85 | 23,80 | 23,85 | -0,21% | 410,00 |
| 18.09.2025 | 23,95 | 23,95 | 23,80 | 23,90 | 1,49% | 8,00 |
| 17.09.2025 | 23,90 | 23,90 | 23,55 | 23,55 | 0,43% | 21,00 |
| 16.09.2025 | 23,80 | 23,80 | 23,45 | 23,45 | -2,29% | 2.710,00 |
| 15.09.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,93% | 15,00 |
| 12.09.2025 | 25,10 | 25,10 | 24,20 | 24,23 | -6,29% | - |
| 11.09.2025 | 25,00 | 25,90 | 24,90 | 25,85 | 3,61% | 4,00 |
| 10.09.2025 | 23,65 | 25,05 | 23,25 | 24,95 | 4,61% | 9,00 |
| 09.09.2025 | 23,13 | 26,05 | 23,08 | 23,85 | 3,14% | 44,00 |
| 08.09.2025 | 23,48 | 23,60 | 22,93 | 23,13 | -1,18% | 440,00 |
| 05.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 772,00 |
| 04.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 7,00 |
| 03.09.2025 | 23,80 | 23,80 | 23,35 | 23,60 | -3,48% | 64,00 |
| 02.09.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,24% | 4,00 |
| 01.09.2025 | 25,25 | 25,25 | 24,15 | 24,15 | -3,40% | 270,00 |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 633,00 |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 451,00 |
| 27.08.2025 | 25,25 | 25,25 | 25,00 | 25,00 | -0,79% | 12,00 |
| 26.08.2025 | 25,23 | 25,33 | 24,93 | 25,20 | -1,37% | - |
| 25.08.2025 | 25,25 | 25,55 | 25,10 | 25,55 | 1,79% | 569,00 |
| 22.08.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | 56,00 |
| 21.08.2025 | 24,85 | 25,00 | 24,80 | 25,00 | 1,01% | 1.377,00 |
| 20.08.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,02% | 101,00 |
| 19.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | 2.724,00 |
| 18.08.2025 | 25,40 | 25,40 | 24,90 | 24,90 | -3,30% | 65,00 |
| 15.08.2025 | 25,85 | 25,85 | 25,60 | 25,75 | 0,00% | 73,00 |
| 14.08.2025 | 24,75 | 25,75 | 24,60 | 25,75 | 3,21% | 444,00 |
| 13.08.2025 | 24,70 | 24,95 | 24,70 | 24,95 | 2,89% | 74,00 |
| 12.08.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | 210,00 |
| 11.08.2025 | 24,05 | 24,15 | 24,05 | 24,15 | -0,82% | 1.007,00 |
| 08.08.2025 | 24,25 | 24,35 | 24,25 | 24,35 | -0,20% | 392,00 |
| 07.08.2025 | 24,60 | 24,60 | 24,20 | 24,40 | 1,67% | 94,00 |
| 06.08.2025 | 24,35 | 24,35 | 23,90 | 24,00 | 2,78% | 549,00 |
| 05.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,43% | 878,00 |
| 04.08.2025 | 21,75 | 23,80 | 21,75 | 23,25 | 7,39% | 1.392,00 |
| 01.08.2025 | 22,90 | 22,90 | 21,65 | 21,65 | -4,63% | 667,00 |
| 31.07.2025 | 22,40 | 22,75 | 22,15 | 22,70 | 2,48% | 2.087,00 |
| 30.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | 5,00 |
| 29.07.2025 | 21,35 | 22,85 | 21,35 | 22,15 | 6,75% | 1.044,00 |