18,490€
-3,19%
Echtzeit-Aktienkurs Newlat Food S.p.A.
Bid:
Ask:
Aktienkurse zur Newlat Food S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,16 | 19,16 | 18,30 | 18,54 | -0,86% | 2.459,00 |
| 12.03.2026 | 18,96 | 18,96 | 18,54 | 18,70 | -3,11% | 919,00 |
| 11.03.2026 | 19,36 | 19,46 | 19,30 | 19,30 | -0,10% | 48,00 |
| 10.03.2026 | 19,46 | 19,86 | 19,32 | 19,32 | -0,62% | 106,00 |
| 09.03.2026 | 19,20 | 19,58 | 19,20 | 19,44 | -2,11% | 85,00 |
| 06.03.2026 | 20,50 | 20,50 | 19,64 | 19,86 | -0,50% | 237,00 |
| 05.03.2026 | 20,25 | 20,25 | 19,94 | 19,96 | -1,43% | 35,00 |
| 04.03.2026 | 20,40 | 20,45 | 20,25 | 20,25 | 0,00% | 181,00 |
| 03.03.2026 | 20,60 | 20,60 | 19,72 | 20,25 | -2,64% | 127,00 |
| 02.03.2026 | 20,80 | 20,80 | 20,65 | 20,80 | -0,72% | 9,00 |
| 27.02.2026 | 20,85 | 21,10 | 20,80 | 20,95 | 2,20% | 688,00 |
| 26.02.2026 | 20,10 | 21,05 | 20,10 | 20,50 | 0,24% | 1.784,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,30 | 20,45 | 0,74% | 281,00 |
| 24.02.2026 | 19,92 | 20,30 | 19,92 | 20,30 | 1,25% | 73,00 |
| 23.02.2026 | 20,25 | 20,30 | 20,05 | 20,05 | -1,23% | 724,00 |
| 20.02.2026 | 20,10 | 20,33 | 19,98 | 20,30 | 1,60% | - |
| 19.02.2026 | 19,90 | 19,98 | 19,90 | 19,98 | 0,45% | 40,00 |
| 18.02.2026 | 20,01 | 20,03 | 19,85 | 19,89 | -0,65% | - |
| 17.02.2026 | 20,05 | 20,10 | 19,64 | 20,02 | -0,65% | - |
| 16.02.2026 | 19,98 | 20,15 | 19,98 | 20,15 | 0,85% | 2,00 |
| 13.02.2026 | 19,14 | 20,15 | 19,14 | 19,98 | 1,52% | 92,00 |
| 12.02.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | 26,00 |
| 11.02.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,71% | 183,00 |
| 10.02.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,20% | 254,00 |
| 09.02.2026 | 20,40 | 20,40 | 19,96 | 19,96 | -0,70% | 396,00 |
| 06.02.2026 | 19,42 | 20,10 | 19,42 | 20,10 | 2,92% | 1.838,00 |
| 05.02.2026 | 19,84 | 20,10 | 19,49 | 19,53 | -1,76% | - |
| 04.02.2026 | 19,82 | 19,88 | 19,82 | 19,88 | -0,10% | 264,00 |
| 03.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,10% | 3,00 |
| 02.02.2026 | 19,62 | 19,88 | 19,62 | 19,88 | 1,02% | 1.679,00 |
| 30.01.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 0,82% | 260,00 |
| 29.01.2026 | 19,44 | 19,53 | 19,22 | 19,52 | 0,62% | - |
| 28.01.2026 | 19,58 | 19,58 | 19,40 | 19,40 | -2,02% | 32,00 |
| 27.01.2026 | 19,73 | 19,80 | 19,45 | 19,80 | 0,20% | - |
| 26.01.2026 | 19,38 | 19,76 | 19,20 | 19,76 | -1,69% | 81,00 |
| 23.01.2026 | 20,55 | 20,55 | 20,10 | 20,10 | 0,60% | 1.563,00 |
| 22.01.2026 | 19,76 | 19,98 | 19,76 | 19,98 | 2,99% | 317,00 |
| 21.01.2026 | 19,43 | 19,50 | 18,97 | 19,40 | -0,21% | - |
| 20.01.2026 | 19,28 | 19,44 | 19,28 | 19,44 | 1,04% | 74,00 |
| 19.01.2026 | 18,70 | 19,24 | 18,70 | 19,24 | 1,48% | 79,00 |
| 16.01.2026 | 18,90 | 18,96 | 18,86 | 18,96 | 1,50% | 311,00 |
| 15.01.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | 100,00 |
| 14.01.2026 | 18,42 | 18,72 | 18,42 | 18,54 | -1,07% | 54,00 |
| 13.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,95% | 126,00 |
| 12.01.2026 | 19,14 | 19,14 | 18,80 | 18,92 | -1,36% | 933,00 |
| 09.01.2026 | 19,52 | 19,52 | 19,12 | 19,18 | -0,72% | 23,00 |
| 08.01.2026 | 19,44 | 19,44 | 19,32 | 19,32 | 0,31% | 9,00 |
| 07.01.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,33% | 11,00 |
| 06.01.2026 | 19,52 | 19,52 | 19,36 | 19,52 | 0,51% | 87,00 |
| 05.01.2026 | 19,16 | 19,50 | 19,16 | 19,42 | -2,61% | 30,00 |
| 02.01.2026 | 19,56 | 19,98 | 19,20 | 19,94 | 2,36% | 78,00 |
| 30.12.2025 | 19,42 | 19,48 | 19,34 | 19,48 | 0,00% | 43,00 |
| 29.12.2025 | 19,88 | 19,88 | 19,46 | 19,48 | -2,01% | 4.821,00 |
| 23.12.2025 | 20,00 | 20,10 | 19,78 | 19,88 | -0,20% | 1.018,00 |
| 22.12.2025 | 19,70 | 19,96 | 19,70 | 19,92 | 1,32% | 308,00 |
| 19.12.2025 | 19,82 | 19,82 | 19,66 | 19,66 | -1,95% | 339,00 |
| 18.12.2025 | 19,56 | 20,05 | 19,56 | 20,05 | 1,88% | 355,00 |
| 17.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | 317,00 |
| 16.12.2025 | 19,74 | 19,86 | 19,74 | 19,86 | -0,05% | 1.098,00 |
| 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 |