16,315€
1,08%
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 | 16,13 | 16,13 | 16,13 | 16,13 | -0,43% | 1.986,00 |
| 10.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 300,00 |
| 09.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,81% | 6,00 |
| 08.09.2026 | 15,88 | 15,97 | 15,88 | 15,97 | 1,40% | 6,00 |
| 07.09.2026 | 15,88 | 15,88 | 15,75 | 15,75 | -0,44% | 10,00 |
| 04.09.2026 | 15,94 | 16,08 | 15,73 | 15,82 | 0,25% | - |
| 03.09.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,35% | 30,00 |
| 02.09.2026 | 15,67 | 15,67 | 15,57 | 15,57 | -1,70% | 640,00 |
| 01.09.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,51% | 1,00 |
| 31.08.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,38% | 1.505,00 |
| 28.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,63% | 15,00 |
| 27.08.2026 | 15,70 | 15,96 | 15,70 | 15,96 | 0,13% | 48,00 |
| 26.08.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,66% | 1,00 |
| 25.08.2026 | 15,83 | 15,86 | 15,59 | 15,84 | 0,09% | - |
| 24.08.2026 | 15,86 | 15,86 | 15,82 | 15,82 | -0,32% | 412,00 |
| 21.08.2026 | 16,14 | 16,14 | 15,87 | 15,87 | -2,10% | 100,00 |
| 20.08.2026 | 16,17 | 16,21 | 16,17 | 16,21 | -0,06% | 3,00 |
| 19.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,55% | 11,00 |
| 18.08.2026 | 16,50 | 16,50 | 16,31 | 16,31 | -1,57% | 58,00 |
| 17.08.2026 | 16,81 | 16,81 | 16,50 | 16,57 | -1,13% | 10,00 |
| 14.08.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | 1,00 |
| 13.08.2026 | 16,56 | 16,88 | 16,56 | 16,88 | 2,61% | 30,00 |
| 12.08.2026 | 16,28 | 16,48 | 16,28 | 16,45 | 0,67% | 511,00 |
| 11.08.2026 | 16,08 | 16,34 | 16,08 | 16,34 | 0,25% | 1.315,00 |
| 10.08.2026 | 16,36 | 16,41 | 16,26 | 16,30 | -0,12% | 170,00 |
| 07.08.2026 | 15,97 | 16,32 | 15,97 | 16,32 | 1,62% | 21,00 |
| 06.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,05% | 22,00 |
| 05.08.2026 | 16,25 | 16,26 | 16,23 | 16,23 | -0,12% | 96,00 |
| 04.08.2026 | 16,20 | 16,29 | 15,99 | 16,25 | 1,25% | - |
| 03.08.2026 | 16,24 | 16,42 | 16,05 | 16,05 | -1,53% | 270,00 |
| 31.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,74% | 25,00 |
| 30.07.2026 | 16,50 | 16,86 | 16,18 | 16,18 | -1,70% | 135,00 |
| 29.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 2,49% | 30,00 |
| 28.07.2026 | 15,85 | 16,29 | 15,83 | 16,06 | 1,58% | - |
| 27.07.2026 | 15,86 | 15,86 | 15,78 | 15,81 | 0,32% | 29,00 |
| 24.07.2026 | 15,72 | 16,01 | 15,68 | 15,76 | -0,32% | - |
| 23.07.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -3,66% | 2,00 |
| 22.07.2026 | 16,67 | 16,67 | 16,41 | 16,41 | -0,18% | 1.339,00 |
| 21.07.2026 | 16,35 | 16,59 | 16,35 | 16,44 | -0,78% | 58,00 |
| 20.07.2026 | 16,67 | 16,71 | 16,56 | 16,57 | -0,60% | - |
| 17.07.2026 | 16,46 | 16,80 | 16,40 | 16,67 | 1,46% | - |
| 16.07.2026 | 16,60 | 16,60 | 16,43 | 16,43 | -1,62% | 7,00 |
| 15.07.2026 | 16,78 | 16,78 | 16,70 | 16,70 | -0,83% | 139,00 |
| 14.07.2026 | 16,82 | 16,84 | 16,82 | 16,84 | 0,84% | 360,00 |
| 13.07.2026 | 16,69 | 16,70 | 16,69 | 16,70 | 2,45% | 247,00 |
| 10.07.2026 | 16,40 | 16,47 | 16,30 | 16,30 | -2,92% | 3,00 |
| 09.07.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 0,30% | 1,00 |
| 08.07.2026 | 16,72 | 16,74 | 16,48 | 16,74 | -0,48% | 16,00 |
| 07.07.2026 | 16,96 | 16,98 | 16,65 | 16,82 | 1,26% | 408,00 |
| 06.07.2026 | 16,66 | 16,66 | 16,61 | 16,61 | -0,06% | 15,00 |
| 03.07.2026 | 16,26 | 16,62 | 16,26 | 16,62 | 2,28% | 67,00 |
| 02.07.2026 | 15,57 | 16,25 | 15,57 | 16,25 | 3,44% | 227,00 |
| 01.07.2026 | 15,52 | 15,71 | 15,52 | 15,71 | 0,13% | 6,00 |
| 30.06.2026 | 15,59 | 15,69 | 15,59 | 15,69 | 1,16% | 128,00 |
| 29.06.2026 | 15,39 | 15,52 | 15,39 | 15,51 | 2,17% | 452,00 |
| 26.06.2026 | 15,11 | 15,25 | 15,11 | 15,18 | -0,26% | 6,00 |
| 25.06.2026 | 15,34 | 15,35 | 15,05 | 15,22 | -0,07% | - |
| 24.06.2026 | 14,91 | 15,23 | 14,91 | 15,23 | 1,33% | 13,00 |
| 23.06.2026 | 14,62 | 15,03 | 14,62 | 15,03 | 2,66% | 29,00 |
| 22.06.2026 | 14,74 | 14,77 | 14,64 | 14,64 | -1,01% | 21,00 |
| 19.06.2026 | 15,16 | 15,16 | 14,79 | 14,79 | -0,60% | 82,00 |
| 18.06.2026 | 15,06 | 15,06 | 14,81 | 14,88 | -1,85% | 1.474,00 |
| 17.06.2026 | 15,47 | 15,47 | 15,16 | 15,16 | -1,24% | 3,00 |
| 16.06.2026 | 15,25 | 15,35 | 15,25 | 15,35 | -0,65% | 10,00 |
| 15.06.2026 | 15,71 | 15,78 | 15,45 | 15,45 | -0,13% | 796,00 |
| 12.06.2026 | 15,46 | 15,47 | 15,46 | 15,47 | -1,15% | 21,00 |
| 11.06.2026 | 15,23 | 15,65 | 15,23 | 15,65 | 2,76% | 479,00 |
| 10.06.2026 | 15,23 | 15,23 | 15,23 | 15,23 | 1,67% | 2,00 |
| 09.06.2026 | 15,04 | 15,04 | 14,98 | 14,98 | -0,86% | 647,00 |
| 08.06.2026 | 15,09 | 15,11 | 14,95 | 15,11 | -2,01% | 34,00 |
| 05.06.2026 | 15,23 | 15,42 | 15,23 | 15,42 | 0,78% | 340,00 |
| 04.06.2026 | 15,22 | 15,32 | 15,14 | 15,30 | 1,59% | 46,00 |
| 03.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,20% | 330,00 |
| 02.06.2026 | 15,25 | 15,25 | 15,00 | 15,03 | -0,53% | 443,00 |
| 01.06.2026 | 15,45 | 15,46 | 14,96 | 15,11 | -2,89% | 639,00 |
| 29.05.2026 | 15,82 | 15,86 | 15,42 | 15,56 | 0,52% | 147,00 |
| 28.05.2026 | 15,57 | 15,57 | 15,48 | 15,48 | -0,13% | 809,00 |
| 27.05.2026 | 15,62 | 15,62 | 15,43 | 15,50 | -2,70% | 129,00 |
| 26.05.2026 | 15,68 | 15,93 | 15,37 | 15,93 | 0,82% | 1.208,00 |
| 25.05.2026 | 15,95 | 15,95 | 15,76 | 15,80 | 1,22% | 366,00 |
| 22.05.2026 | 16,05 | 16,05 | 15,51 | 15,61 | -3,16% | 2.816,00 |
| 21.05.2026 | 16,15 | 16,15 | 16,12 | 16,12 | -0,80% | 6,00 |
| 20.05.2026 | 16,14 | 16,25 | 16,14 | 16,25 | 0,62% | 1.143,00 |
| 19.05.2026 | 16,93 | 16,93 | 16,15 | 16,15 | -3,52% | 38,00 |
| 18.05.2026 | 16,67 | 16,74 | 16,67 | 16,74 | 0,54% | 985,00 |
| 15.05.2026 | 16,70 | 16,82 | 16,28 | 16,65 | -3,65% | 91,00 |
| 14.05.2026 | 16,79 | 17,34 | 16,77 | 17,28 | 7,40% | 884,00 |
| 13.05.2026 | 17,22 | 17,22 | 16,09 | 16,09 | -5,07% | 76,00 |
| 12.05.2026 | 16,44 | 16,95 | 16,40 | 16,95 | 1,13% | 183,00 |
| 11.05.2026 | 16,46 | 16,79 | 16,46 | 16,76 | 0,78% | 569,00 |
| 08.05.2026 | 16,39 | 16,63 | 16,39 | 16,63 | 1,71% | 1.645,00 |
| 07.05.2026 | 16,36 | 16,36 | 15,97 | 16,35 | 0,55% | 397,00 |
| 06.05.2026 | 15,97 | 16,46 | 15,90 | 16,26 | 2,65% | 2.724,00 |
| 05.05.2026 | 17,28 | 17,28 | 15,70 | 15,84 | -8,44% | 4.485,00 |
| 04.05.2026 | 16,97 | 17,30 | 15,60 | 17,30 | 1,88% | 539,00 |
| 30.04.2026 | 17,10 | 17,10 | 16,58 | 16,98 | -2,02% | 93,00 |
| 29.04.2026 | 17,51 | 17,51 | 17,17 | 17,33 | -1,70% | 16,00 |
| 28.04.2026 | 17,76 | 17,76 | 17,63 | 17,63 | -1,29% | 93,00 |
| 27.04.2026 | 17,71 | 17,98 | 17,71 | 17,86 | 0,51% | 16,00 |
| 24.04.2026 | 17,01 | 17,77 | 17,01 | 17,77 | 3,86% | 41,00 |