18,650€
-2,86%
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 | 19,30 | 19,30 | 18,72 | 18,72 | -2,50% | 208,00 |
| 22.05.2025 | 19,28 | 19,28 | 19,20 | 19,20 | 0,00% | 203,00 |
| 21.05.2025 | 18,91 | 19,41 | 18,87 | 19,20 | 1,05% | - |
| 20.05.2025 | 19,14 | 19,20 | 18,98 | 19,00 | 2,15% | 468,00 |
| 19.05.2025 | 18,72 | 18,82 | 18,60 | 18,60 | 2,20% | 818,00 |
| 16.05.2025 | 18,34 | 18,34 | 18,20 | 18,20 | 0,33% | 970,00 |
| 15.05.2025 | 17,94 | 18,14 | 17,94 | 18,14 | 3,19% | 3,00 |
| 14.05.2025 | 17,66 | 17,66 | 17,58 | 17,58 | 2,93% | 128,00 |
| 13.05.2025 | 17,04 | 17,08 | 17,04 | 17,08 | -0,23% | 4,00 |
| 12.05.2025 | 17,42 | 17,56 | 17,12 | 17,12 | -1,38% | 74,00 |
| 09.05.2025 | 17,18 | 17,38 | 17,18 | 17,36 | 1,58% | 299,00 |
| 08.05.2025 | 17,13 | 17,32 | 16,68 | 17,09 | 0,53% | - |
| 07.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,04% | 549,00 |
| 06.05.2025 | 16,26 | 16,66 | 16,26 | 16,66 | -3,48% | 598,00 |
| 05.05.2025 | 16,92 | 17,26 | 16,92 | 17,26 | 1,05% | 506,00 |
| 02.05.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,87% | 1,00 |
| 30.04.2025 | 16,84 | 17,25 | 16,76 | 17,23 | -0,63% | - |
| 29.04.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,80% | 1,00 |
| 28.04.2025 | 17,60 | 17,60 | 17,48 | 17,48 | -0,68% | 291,00 |
| 25.04.2025 | 17,34 | 17,60 | 17,34 | 17,60 | 5,26% | 121,00 |
| 24.04.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | 1,00 |
| 23.04.2025 | 17,09 | 17,33 | 16,64 | 16,76 | -0,24% | - |
| 22.04.2025 | 16,80 | 16,84 | 16,72 | 16,80 | 0,84% | 1.640,00 |
| 17.04.2025 | 16,62 | 16,66 | 16,62 | 16,66 | -2,23% | 2,00 |
| 16.04.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 4,99% | 59,00 |
| 15.04.2025 | 16,31 | 16,51 | 15,90 | 16,23 | 2,20% | - |
| 14.04.2025 | 15,86 | 15,88 | 15,86 | 15,88 | 0,95% | 101,00 |
| 11.04.2025 | 15,66 | 15,78 | 15,29 | 15,73 | 2,95% | - |
| 10.04.2025 | 15,10 | 15,30 | 15,10 | 15,28 | 1,06% | 2.416,00 |
| 09.04.2025 | 14,60 | 15,12 | 14,24 | 15,12 | 0,40% | 470,00 |
| 08.04.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 2,45% | 200,00 |
| 07.04.2025 | 14,66 | 14,70 | 14,66 | 14,70 | -6,37% | 745,00 |
| 04.04.2025 | 15,92 | 15,92 | 15,68 | 15,70 | -5,99% | 86,00 |
| 03.04.2025 | 15,86 | 16,80 | 15,86 | 16,70 | 10,01% | 1.295,00 |
| 02.04.2025 | 15,26 | 15,26 | 15,16 | 15,18 | -1,17% | 233,00 |
| 01.04.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 1,19% | 1.951,00 |
| 31.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,20% | 62,00 |
| 28.03.2025 | 15,16 | 15,29 | 15,04 | 15,21 | -0,20% | - |
| 27.03.2025 | 14,98 | 15,49 | 14,94 | 15,24 | 0,53% | - |
| 26.03.2025 | 15,58 | 15,58 | 15,16 | 15,16 | -0,66% | 312,00 |
| 25.03.2025 | 14,88 | 15,26 | 14,88 | 15,26 | 8,69% | 1.416,00 |
| 24.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 3,92% | 19,00 |
| 21.03.2025 | 13,11 | 13,85 | 13,05 | 13,51 | 2,97% | - |
| 20.03.2025 | 12,58 | 13,15 | 12,33 | 13,12 | 4,04% | - |
| 19.03.2025 | 12,39 | 12,65 | 12,32 | 12,61 | 1,69% | - |
| 18.03.2025 | 12,00 | 12,47 | 11,96 | 12,40 | 3,51% | - |
| 17.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,42% | 3,00 |
| 14.03.2025 | 11,82 | 12,05 | 11,77 | 12,03 | 2,21% | - |
| 13.03.2025 | 11,56 | 11,81 | 11,48 | 11,77 | 1,73% | - |
| 12.03.2025 | 11,64 | 11,68 | 11,53 | 11,57 | -0,60% | - |
| 11.03.2025 | 11,72 | 11,74 | 11,53 | 11,64 | 0,17% | - |
| 10.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,93% | 269,00 |
| 07.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 880,00 |
| 06.03.2025 | 11,64 | 11,66 | 11,19 | 11,20 | -2,44% | - |
| 05.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | 518,00 |
| 04.03.2025 | 11,55 | 11,71 | 11,45 | 11,60 | 0,00% | - |
| 03.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,13% | 356,00 |
| 28.02.2025 | 11,44 | 11,56 | 11,35 | 11,47 | -0,43% | - |
| 27.02.2025 | 11,56 | 11,69 | 11,51 | 11,52 | 0,35% | - |
| 26.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | 9,00 |
| 25.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 300,00 |
| 24.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | 714,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,26% | 130,00 |
| 20.02.2025 | 11,21 | 11,55 | 11,18 | 11,47 | 2,50% | - |
| 19.02.2025 | 11,45 | 11,56 | 11,17 | 11,19 | -2,36% | - |
| 18.02.2025 | 11,36 | 11,73 | 11,16 | 11,46 | 1,42% | - |
| 17.02.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -1,14% | 1.467,00 |
| 14.02.2025 | 11,39 | 11,67 | 11,22 | 11,43 | -0,61% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -7,11% | 66,00 |
| 12.02.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,59% | 75,00 |
| 11.02.2025 | 13,64 | 13,64 | 12,58 | 12,58 | -6,81% | 417,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | 158,00 |
| 07.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,00% | 50,00 |
| 06.02.2025 | 13,79 | 13,92 | 13,49 | 13,58 | 0,15% | - |
| 05.02.2025 | 13,80 | 13,80 | 13,56 | 13,56 | -2,16% | 973,00 |
| 04.02.2025 | 13,49 | 14,07 | 13,31 | 13,86 | 2,97% | - |
| 03.02.2025 | 12,36 | 13,73 | 12,36 | 13,46 | 6,83% | - |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 954,00 |
| 30.01.2025 | 12,34 | 12,65 | 12,22 | 12,60 | 2,44% | - |
| 29.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,19% | 35,00 |
| 28.01.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,36% | 30,00 |
| 27.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | 757,00 |
| 24.01.2025 | 12,06 | 12,08 | 11,77 | 11,78 | -2,64% | - |
| 23.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,22% | 20,00 |
| 22.01.2025 | 11,82 | 11,84 | 11,61 | 11,61 | -1,94% | - |
| 21.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,75% | 15,00 |
| 20.01.2025 | 11,94 | 11,98 | 11,81 | 11,93 | 0,00% | - |
| 17.01.2025 | 11,86 | 11,97 | 11,84 | 11,93 | 0,85% | - |
| 16.01.2025 | 12,14 | 12,22 | 11,83 | 11,83 | -2,15% | - |
| 15.01.2025 | 11,90 | 12,11 | 11,83 | 12,09 | 1,60% | - |
| 14.01.2025 | 11,90 | 11,93 | 11,73 | 11,90 | 0,25% | - |
| 13.01.2025 | 12,30 | 12,36 | 11,79 | 11,87 | -3,18% | - |
| 10.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | 50,00 |
| 09.01.2025 | 12,28 | 12,33 | 12,22 | 12,28 | -0,32% | - |
| 08.01.2025 | 12,37 | 12,40 | 12,22 | 12,32 | -0,40% | - |
| 07.01.2025 | 12,26 | 12,44 | 12,23 | 12,37 | 0,57% | - |
| 06.01.2025 | 12,42 | 12,42 | 12,30 | 12,30 | -1,20% | 15,00 |
| 03.01.2025 | 12,30 | 12,48 | 12,24 | 12,45 | 1,47% | - |
| 02.01.2025 | 12,29 | 12,35 | 12,15 | 12,27 | 1,07% | - |
| 30.12.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,65% | 420,00 |