23,790€
5,36%
Echtzeit-Aktienkurs NEWLAT FOOD S.P.A
Bid:
Ask:
Aktienkurse zur NEWLAT FOOD S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 23,48 | 24,06 | 23,48 | 23,66 | 4,78% | 777,00 |
| 05.11.2026 | 22,72 | 22,96 | 22,42 | 22,58 | 0,18% | 1.280,00 |
| 04.11.2026 | 22,72 | 22,72 | 22,46 | 22,54 | -0,18% | 827,00 |
| 03.11.2026 | 22,58 | 22,82 | 22,58 | 22,58 | 1,26% | 695,00 |
| 02.11.2026 | 21,86 | 22,52 | 21,80 | 22,30 | 1,09% | 1.148,00 |
| 30.10.2026 | 22,10 | 22,10 | 22,06 | 22,06 | -0,09% | 16,00 |
| 29.10.2026 | 21,96 | 22,08 | 21,96 | 22,08 | 2,13% | 295,00 |
| 28.10.2026 | 21,74 | 21,86 | 21,62 | 21,62 | -1,64% | 376,00 |
| 27.10.2026 | 21,46 | 21,98 | 21,46 | 21,98 | 2,04% | 1.439,00 |
| 26.10.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,09% | 240,00 |
| 23.10.2026 | 21,02 | 21,56 | 21,02 | 21,56 | 1,99% | 557,00 |
| 22.10.2026 | 21,36 | 21,36 | 21,10 | 21,14 | -0,75% | 1.229,00 |
| 21.10.2026 | 20,64 | 21,30 | 20,64 | 21,30 | 2,50% | 167,00 |
| 20.10.2026 | 20,50 | 20,78 | 20,50 | 20,78 | 3,59% | 39,00 |
| 19.10.2026 | 21,14 | 21,14 | 20,06 | 20,06 | -5,29% | 9,00 |
| 16.10.2026 | 21,64 | 21,64 | 21,16 | 21,18 | -1,85% | 229,00 |
| 15.10.2026 | 21,40 | 21,66 | 21,20 | 21,58 | 0,19% | 823,00 |
| 14.10.2026 | 21,06 | 21,58 | 20,82 | 21,54 | 2,09% | 416,00 |
| 13.10.2026 | 19,83 | 21,10 | 19,83 | 21,10 | 10,36% | 1.240,00 |
| 12.10.2026 | 18,13 | 19,20 | 17,97 | 19,12 | 5,81% | 67,00 |
| 09.10.2026 | 18,37 | 18,37 | 18,07 | 18,07 | 2,41% | 257,00 |
| 08.10.2026 | 17,67 | 17,71 | 17,45 | 17,65 | -3,58% | - |
| 07.10.2026 | 18,22 | 18,30 | 18,15 | 18,30 | 2,46% | 947,00 |
| 06.10.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,79% | 1,00 |
| 05.10.2026 | 17,32 | 17,99 | 17,27 | 17,72 | 0,91% | - |
| 02.10.2026 | 17,61 | 17,61 | 17,56 | 17,56 | 2,81% | 500,00 |
| 01.10.2026 | 17,70 | 17,76 | 16,95 | 17,08 | -7,87% | 537,00 |
| 30.09.2026 | 18,65 | 18,65 | 18,54 | 18,54 | 0,76% | 139,00 |
| 29.09.2026 | 18,70 | 18,70 | 18,40 | 18,40 | 6,30% | 38,00 |
| 28.09.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 0,23% | 1,00 |
| 25.09.2026 | 17,50 | 17,50 | 17,27 | 17,27 | -3,63% | 4,00 |
| 24.09.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -2,08% | 250,00 |
| 23.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,77% | 6,00 |
| 22.09.2026 | 18,29 | 18,63 | 18,28 | 18,63 | 0,76% | 417,00 |
| 21.09.2026 | 18,16 | 18,50 | 18,16 | 18,49 | 0,60% | 259,00 |
| 18.09.2026 | 18,50 | 18,55 | 17,95 | 18,38 | -4,02% | 667,00 |
| 17.09.2026 | 19,14 | 19,97 | 19,14 | 19,15 | 1,27% | 368,00 |
| 16.09.2026 | 17,39 | 19,10 | 17,15 | 18,91 | 10,97% | 278,00 |
| 15.09.2026 | 17,07 | 17,09 | 17,04 | 17,04 | 0,71% | 210,00 |
| 14.09.2026 | 16,30 | 16,92 | 16,30 | 16,92 | 4,90% | 167,00 |
| 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 |