67,600€
-2,31%
Echtzeit-Aktienkurs New Work SE
Bid:
Ask:
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 69,00 | 69,10 | 67,50 | 67,60 | -2,31% | 25,00 |
| 09.09.2024 | 70,00 | 70,00 | 69,00 | 69,20 | -0,86% | 41,00 |
| 06.09.2024 | 69,80 | 69,80 | 69,70 | 69,80 | 0,00% | - |
| 05.09.2024 | 71,00 | 71,10 | 69,75 | 69,80 | -1,83% | 25,00 |
| 04.09.2024 | 69,60 | 71,10 | 69,60 | 71,10 | 1,86% | 44,00 |
| 03.09.2024 | 71,00 | 71,00 | 69,80 | 69,80 | -1,69% | 8,00 |
| 02.09.2024 | 70,80 | 71,00 | 69,85 | 71,00 | 0,28% | 216,00 |
| 30.08.2024 | 71,30 | 71,80 | 69,50 | 70,80 | -0,70% | 321,00 |
| 29.08.2024 | 66,35 | 72,15 | 66,15 | 71,30 | 7,46% | 397,00 |
| 28.08.2024 | 66,70 | 66,70 | 66,20 | 66,35 | -0,52% | 86,00 |
| 27.08.2024 | 66,70 | 66,70 | 65,50 | 66,70 | 0,08% | 330,00 |
| 26.08.2024 | 66,10 | 66,70 | 65,35 | 66,65 | 0,68% | 275,00 |
| 23.08.2024 | 66,50 | 66,50 | 65,45 | 66,20 | -0,30% | 21,00 |
| 22.08.2024 | 66,45 | 66,65 | 65,55 | 66,40 | -0,08% | 19,00 |
| 21.08.2024 | 66,30 | 66,75 | 65,85 | 66,45 | 0,38% | 40,00 |
| 20.08.2024 | 65,80 | 66,55 | 65,75 | 66,20 | 0,61% | - |
| 19.08.2024 | 66,20 | 66,20 | 65,50 | 65,80 | -0,60% | 10,00 |
| 16.08.2024 | 66,30 | 66,40 | 65,55 | 66,20 | -0,15% | 13,00 |
| 15.08.2024 | 66,35 | 66,45 | 65,95 | 66,30 | -0,08% | 14,00 |
| 14.08.2024 | 66,60 | 66,90 | 66,00 | 66,35 | -0,38% | 95,00 |
| 13.08.2024 | 66,40 | 66,80 | 66,15 | 66,60 | 0,45% | - |
| 12.08.2024 | 66,45 | 66,70 | 66,15 | 66,30 | -0,08% | - |
| 09.08.2024 | 65,75 | 66,55 | 65,65 | 66,35 | 0,91% | - |
| 08.08.2024 | 65,85 | 66,40 | 65,55 | 65,75 | 0,15% | - |
| 07.08.2024 | 65,70 | 66,40 | 65,35 | 65,65 | 0,23% | - |
| 06.08.2024 | 65,50 | 66,20 | 65,00 | 65,50 | -0,15% | - |
| 05.08.2024 | 65,65 | 66,10 | 64,55 | 65,60 | 0,00% | - |
| 02.08.2024 | 65,30 | 66,10 | 65,30 | 65,60 | -0,08% | 120,00 |
| 01.08.2024 | 66,10 | 66,20 | 65,50 | 65,65 | -0,53% | - |
| 31.07.2024 | 66,15 | 66,35 | 65,45 | 66,00 | -0,23% | 200,00 |
| 30.07.2024 | 65,90 | 66,20 | 65,35 | 66,15 | 0,38% | - |
| 29.07.2024 | 65,90 | 66,20 | 65,35 | 65,90 | 0,15% | 35,00 |
| 26.07.2024 | 65,80 | 66,05 | 65,45 | 65,80 | 0,00% | 40,00 |
| 25.07.2024 | 65,40 | 66,15 | 65,00 | 65,80 | 0,61% | - |
| 24.07.2024 | 65,15 | 66,10 | 65,05 | 65,40 | 0,08% | 200,00 |
| 23.07.2024 | 65,30 | 66,20 | 64,85 | 65,35 | 0,08% | 50,00 |
| 22.07.2024 | 65,65 | 65,95 | 65,20 | 65,30 | -0,53% | - |
| 19.07.2024 | 65,65 | 65,95 | 65,65 | 65,65 | 0,00% | 200,00 |
| 18.07.2024 | 65,60 | 65,95 | 65,60 | 65,65 | 0,15% | 30,00 |
| 17.07.2024 | 65,60 | 66,05 | 65,50 | 65,55 | -0,23% | 15,00 |
| 16.07.2024 | 65,60 | 66,15 | 65,60 | 65,70 | 0,15% | - |
| 15.07.2024 | 65,60 | 65,95 | 65,60 | 65,60 | 0,00% | - |
| 12.07.2024 | 65,60 | 65,95 | 65,60 | 65,60 | 0,00% | - |
| 11.07.2024 | 65,70 | 66,20 | 65,60 | 65,60 | -0,15% | 30,00 |
| 10.07.2024 | 65,70 | 66,30 | 65,60 | 65,70 | 0,00% | - |
| 09.07.2024 | 65,80 | 66,15 | 65,65 | 65,70 | -0,15% | - |
| 08.07.2024 | 65,75 | 66,25 | 65,60 | 65,80 | 0,08% | - |
| 05.07.2024 | 65,60 | 66,55 | 65,55 | 65,75 | 0,08% | - |
| 04.07.2024 | 65,60 | 65,85 | 65,55 | 65,70 | 0,15% | 20,00 |
| 03.07.2024 | 65,80 | 65,90 | 65,55 | 65,60 | -0,15% | - |
| 02.07.2024 | 65,50 | 65,85 | 65,50 | 65,70 | 0,00% | - |
| 01.07.2024 | 65,45 | 66,00 | 65,45 | 65,70 | 0,38% | - |
| 28.06.2024 | 65,70 | 65,85 | 65,40 | 65,45 | -0,53% | - |
| 27.06.2024 | 65,55 | 66,05 | 65,45 | 65,80 | 0,38% | - |
| 26.06.2024 | 65,65 | 65,85 | 65,45 | 65,55 | -0,15% | - |
| 25.06.2024 | 65,60 | 65,85 | 65,60 | 65,65 | 0,08% | 10,00 |
| 24.06.2024 | 65,60 | 65,95 | 65,55 | 65,60 | -0,15% | 80,00 |
| 21.06.2024 | 65,60 | 65,80 | 65,60 | 65,70 | 0,15% | - |
| 20.06.2024 | 65,60 | 65,85 | 65,60 | 65,60 | 0,00% | - |
| 19.06.2024 | 65,55 | 65,80 | 65,45 | 65,60 | 0,08% | 20,00 |
| 18.06.2024 | 65,60 | 65,90 | 65,50 | 65,55 | -0,08% | 40,00 |
| 17.06.2024 | 65,80 | 65,85 | 65,55 | 65,60 | 0,00% | 21,00 |
| 14.06.2024 | 65,70 | 65,80 | 65,40 | 65,60 | -0,15% | 130,00 |
| 13.06.2024 | 65,75 | 65,85 | 65,40 | 65,70 | -0,23% | - |
| 12.06.2024 | 65,80 | 65,95 | 65,65 | 65,85 | 0,08% | - |
| 11.06.2024 | 65,35 | 65,85 | 65,25 | 65,80 | 0,69% | 25,00 |
| 10.06.2024 | 65,70 | 65,85 | 65,10 | 65,35 | -0,83% | 97,00 |
| 07.06.2024 | 65,90 | 65,90 | 65,30 | 65,90 | 0,00% | 100,00 |
| 06.06.2024 | 66,10 | 66,65 | 65,55 | 65,90 | -0,38% | 512,00 |
| 05.06.2024 | 66,40 | 66,65 | 65,65 | 66,15 | -0,38% | 1.017,00 |
| 04.06.2024 | 66,50 | 66,60 | 64,40 | 66,40 | -0,15% | 530,00 |
| 03.06.2024 | 59,80 | 66,55 | 57,80 | 66,50 | 11,11% | 249,00 |
| 31.05.2024 | 61,95 | 61,95 | 59,65 | 59,85 | -3,31% | 100,00 |
| 30.05.2024 | 56,40 | 62,80 | 56,05 | 61,90 | 9,95% | 40,00 |
| 29.05.2024 | 57,35 | 58,50 | 55,50 | 56,30 | -1,83% | 60,00 |
| 28.05.2024 | 54,35 | 57,75 | 54,30 | 57,35 | 5,52% | 90,00 |
| 27.05.2024 | 57,10 | 58,55 | 54,30 | 54,35 | -4,82% | - |
| 24.05.2024 | 53,40 | 57,50 | 52,75 | 57,10 | 6,93% | - |
| 23.05.2024 | 54,95 | 55,35 | 50,55 | 53,40 | -2,73% | 11,00 |
| 22.05.2024 | 55,75 | 56,90 | 53,30 | 54,90 | -1,52% | 14,00 |
| 21.05.2024 | 55,00 | 56,55 | 54,45 | 55,75 | 1,36% | 39,00 |
| 20.05.2024 | 55,65 | 55,70 | 53,65 | 55,00 | -1,17% | 6,00 |
| 17.05.2024 | 56,10 | 56,10 | 54,75 | 55,65 | -0,80% | 100,00 |
| 16.05.2024 | 55,95 | 56,25 | 55,65 | 56,10 | 0,27% | - |
| 15.05.2024 | 55,55 | 56,20 | 55,05 | 55,95 | 0,72% | 16,00 |
| 14.05.2024 | 55,05 | 56,95 | 54,95 | 55,55 | 0,91% | - |
| 13.05.2024 | 56,55 | 57,00 | 54,95 | 55,05 | -2,65% | 130,00 |
| 10.05.2024 | 57,65 | 59,55 | 54,95 | 56,55 | -1,91% | 206,00 |
| 09.05.2024 | 58,45 | 58,55 | 56,30 | 57,65 | -1,54% | 12,00 |
| 08.05.2024 | 57,75 | 58,80 | 57,45 | 58,55 | 1,21% | - |
| 07.05.2024 | 58,55 | 62,40 | 56,20 | 57,85 | -1,20% | - |
| 06.05.2024 | 59,40 | 61,50 | 57,05 | 58,55 | -1,43% | 7,00 |
| 03.05.2024 | 60,25 | 60,80 | 59,35 | 59,40 | -1,41% | 45,00 |
| 02.05.2024 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 30.04.2024 | 61,05 | 63,00 | 59,50 | 59,75 | -2,13% | - |
| 29.04.2024 | 60,05 | 61,60 | 59,65 | 61,05 | 1,67% | 75,00 |
| 26.04.2024 | 60,35 | 62,35 | 57,40 | 60,05 | -0,99% | 46,00 |
| 25.04.2024 | 61,35 | 63,75 | 60,25 | 60,65 | -0,82% | 50,00 |
| 24.04.2024 | 61,45 | 62,25 | 60,70 | 61,15 | -0,49% | 500,00 |
| 23.04.2024 | 62,25 | 64,45 | 61,05 | 61,45 | -1,29% | - |