28,680€
0,07%
Echtzeit-Aktienkurs NEOEN S.A.EO 2
Bid:
Ask:
Aktienkurse zur NEOEN S.A.EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 28,69 | 29,44 | 28,46 | 28,68 | 0,07% | 5,00 |
| 30.04.2024 | 29,65 | 29,74 | 28,59 | 28,66 | -3,34% | - |
| 29.04.2024 | 29,76 | 30,02 | 29,47 | 29,65 | -0,37% | - |
| 26.04.2024 | 29,51 | 29,89 | 29,27 | 29,76 | 0,37% | - |
| 25.04.2024 | 29,35 | 29,65 | 28,89 | 29,65 | 1,13% | - |
| 24.04.2024 | 29,03 | 29,55 | 28,64 | 29,32 | 0,86% | 23,00 |
| 23.04.2024 | 29,35 | 29,45 | 28,58 | 29,07 | -0,95% | - |
| 22.04.2024 | 29,99 | 30,13 | 29,03 | 29,35 | -1,68% | - |
| 19.04.2024 | 30,21 | 30,31 | 29,52 | 29,85 | -1,19% | - |
| 18.04.2024 | 29,96 | 30,49 | 29,77 | 30,21 | 0,83% | 58,00 |
| 17.04.2024 | 28,46 | 30,63 | 28,06 | 29,96 | 5,27% | - |
| 16.04.2024 | 27,79 | 29,21 | 27,60 | 28,46 | 2,52% | 50,00 |
| 15.04.2024 | 29,74 | 29,99 | 27,76 | 27,76 | -6,53% | 8,00 |
| 12.04.2024 | 29,17 | 29,97 | 28,97 | 29,70 | 1,82% | - |
| 11.04.2024 | 28,71 | 29,47 | 28,43 | 29,17 | 1,74% | 3,00 |
| 10.04.2024 | 28,61 | 29,72 | 28,41 | 28,67 | 0,07% | - |
| 09.04.2024 | 28,88 | 29,14 | 28,39 | 28,65 | -0,80% | - |
| 08.04.2024 | 28,81 | 29,33 | 28,23 | 28,88 | 0,24% | 19,00 |
| 05.04.2024 | 27,29 | 29,10 | 27,25 | 28,81 | 5,57% | 27,00 |
| 04.04.2024 | 26,33 | 27,89 | 26,33 | 27,29 | 3,57% | - |
| 03.04.2024 | 26,24 | 26,40 | 26,04 | 26,35 | 0,19% | 2,00 |
| 02.04.2024 | 26,28 | 27,12 | 26,03 | 26,30 | 0,08% | 24,00 |
| 28.03.2024 | 25,73 | 26,50 | 25,14 | 26,28 | 2,22% | - |
| 27.03.2024 | 25,62 | 25,79 | 25,37 | 25,71 | 0,35% | - |
| 26.03.2024 | 25,48 | 25,79 | 25,35 | 25,62 | 0,55% | 2,00 |
| 25.03.2024 | 25,49 | 25,54 | 25,16 | 25,48 | -0,04% | - |
| 22.03.2024 | 24,68 | 25,65 | 24,59 | 25,49 | 3,28% | 2,00 |
| 21.03.2024 | 25,29 | 25,75 | 24,67 | 24,68 | -2,06% | - |
| 20.03.2024 | 24,75 | 25,21 | 24,51 | 25,20 | 1,82% | - |
| 19.03.2024 | 24,83 | 25,21 | 24,65 | 24,75 | -0,32% | - |
| 18.03.2024 | 25,48 | 25,48 | 24,71 | 24,83 | -2,44% | - |
| 15.03.2024 | 25,24 | 25,48 | 24,71 | 25,45 | 0,83% | - |
| 14.03.2024 | 24,10 | 25,85 | 24,07 | 25,24 | 4,73% | - |
| 13.03.2024 | 24,14 | 24,55 | 24,07 | 24,10 | -0,33% | 2,00 |
| 12.03.2024 | 24,67 | 24,82 | 24,13 | 24,18 | -1,99% | 10,00 |
| 11.03.2024 | 24,67 | 24,89 | 24,35 | 24,67 | -0,16% | 4,00 |
| 08.03.2024 | 25,70 | 25,72 | 24,63 | 24,71 | -3,85% | - |
| 07.03.2024 | 24,39 | 25,82 | 24,23 | 25,70 | 5,24% | 50,00 |
| 06.03.2024 | 24,00 | 24,79 | 24,00 | 24,42 | 1,62% | 9,00 |
| 05.03.2024 | 24,26 | 24,31 | 23,79 | 24,03 | -1,15% | - |
| 04.03.2024 | 23,85 | 24,51 | 23,74 | 24,31 | 1,59% | 50,00 |
| 01.03.2024 | 23,23 | 24,53 | 23,23 | 23,93 | 3,01% | 3,00 |
| 29.02.2024 | 21,92 | 24,00 | 21,92 | 23,23 | 6,12% | 203,00 |
| 28.02.2024 | 22,60 | 22,67 | 21,83 | 21,89 | -3,23% | - |
| 27.02.2024 | 22,55 | 22,77 | 22,31 | 22,62 | 0,31% | - |
| 26.02.2024 | 22,86 | 22,88 | 22,33 | 22,55 | -1,61% | 252,00 |
| 23.02.2024 | 23,41 | 23,41 | 22,61 | 22,92 | -2,09% | 8,00 |
| 22.02.2024 | 23,69 | 23,99 | 23,37 | 23,41 | -1,56% | 127,00 |
| 21.02.2024 | 24,15 | 24,37 | 23,65 | 23,78 | -1,53% | - |
| 20.02.2024 | 24,20 | 24,39 | 23,91 | 24,15 | -0,21% | 50,00 |
| 19.02.2024 | 24,34 | 24,63 | 24,13 | 24,20 | -0,58% | 2,00 |
| 16.02.2024 | 24,95 | 25,01 | 24,13 | 24,34 | -2,52% | 110,00 |
| 15.02.2024 | 24,68 | 25,03 | 24,59 | 24,97 | 1,01% | - |
| 14.02.2024 | 24,74 | 24,81 | 24,33 | 24,72 | -0,08% | - |
| 13.02.2024 | 25,16 | 25,27 | 24,49 | 24,74 | -1,55% | - |
| 12.02.2024 | 24,36 | 25,27 | 24,33 | 25,13 | 3,84% | - |
| 09.02.2024 | 24,53 | 24,57 | 24,05 | 24,20 | -1,35% | - |
| 08.02.2024 | 25,37 | 25,63 | 24,53 | 24,53 | -3,08% | 116,00 |
| 07.02.2024 | 25,41 | 25,58 | 25,21 | 25,31 | -0,39% | - |
| 06.02.2024 | 25,83 | 25,88 | 25,15 | 25,41 | -1,55% | 2,00 |
| 05.02.2024 | 26,52 | 26,69 | 25,51 | 25,81 | -2,20% | - |
| 02.02.2024 | 26,73 | 27,15 | 26,33 | 26,39 | -1,79% | - |
| 01.02.2024 | 26,90 | 27,00 | 26,35 | 26,87 | -0,41% | - |
| 31.01.2024 | 26,32 | 27,07 | 26,05 | 26,98 | 2,39% | - |
| 30.01.2024 | 26,81 | 26,86 | 26,19 | 26,35 | -1,72% | - |
| 29.01.2024 | 26,30 | 27,05 | 26,05 | 26,81 | 1,67% | 38,00 |
| 26.01.2024 | 26,54 | 26,69 | 26,21 | 26,37 | -0,64% | - |
| 25.01.2024 | 27,03 | 27,12 | 26,25 | 26,54 | -2,64% | - |
| 24.01.2024 | 26,97 | 27,41 | 26,97 | 27,26 | 0,93% | - |
| 23.01.2024 | 26,29 | 27,01 | 26,15 | 27,01 | 2,74% | - |
| 22.01.2024 | 26,02 | 26,34 | 25,63 | 26,29 | 1,39% | 10,00 |
| 19.01.2024 | 26,10 | 26,19 | 25,55 | 25,93 | -0,73% | 5,00 |
| 18.01.2024 | 26,00 | 26,17 | 25,56 | 26,12 | 0,46% | 100,00 |
| 17.01.2024 | 26,57 | 26,57 | 25,79 | 26,00 | -2,29% | - |
| 16.01.2024 | 27,07 | 27,32 | 26,48 | 26,61 | -2,31% | - |
| 15.01.2024 | 27,78 | 28,18 | 27,23 | 27,24 | -1,84% | - |
| 12.01.2024 | 27,59 | 27,83 | 27,30 | 27,75 | 0,73% | 11,00 |
| 11.01.2024 | 27,70 | 28,02 | 27,42 | 27,55 | -0,54% | - |
| 10.01.2024 | 27,74 | 27,78 | 27,31 | 27,70 | -0,14% | - |
| 09.01.2024 | 27,88 | 27,93 | 27,52 | 27,74 | -0,61% | 9,00 |
| 08.01.2024 | 28,51 | 28,61 | 27,68 | 27,91 | -2,10% | - |
| 05.01.2024 | 28,48 | 28,60 | 28,04 | 28,51 | 0,11% | - |
| 04.01.2024 | 28,53 | 28,89 | 28,38 | 28,48 | -0,18% | - |
| 03.01.2024 | 29,06 | 29,16 | 28,44 | 28,53 | -1,93% | 10,00 |
| 02.01.2024 | 30,18 | 30,36 | 29,05 | 29,09 | -3,61% | 2,00 |
| 29.12.2023 | 30,21 | 30,32 | 30,02 | 30,18 | -0,10% | - |
| 28.12.2023 | 30,19 | 30,38 | 30,07 | 30,21 | 0,30% | - |
| 27.12.2023 | 29,99 | 30,25 | 29,76 | 30,12 | 0,90% | - |
| 22.12.2023 | 30,16 | 30,22 | 29,57 | 29,85 | -1,03% | - |
| 21.12.2023 | 29,75 | 30,20 | 29,25 | 30,16 | 1,38% | - |
| 20.12.2023 | 29,77 | 30,10 | 29,38 | 29,75 | 0,07% | 3,00 |
| 19.12.2023 | 29,29 | 29,85 | 29,22 | 29,73 | 1,61% | - |
| 18.12.2023 | 29,39 | 29,62 | 29,15 | 29,26 | -0,44% | - |
| 15.12.2023 | 28,68 | 29,51 | 28,64 | 29,39 | 2,91% | 330,00 |
| 14.12.2023 | 27,28 | 29,53 | 27,28 | 28,56 | 4,69% | - |
| 13.12.2023 | 26,73 | 27,31 | 26,48 | 27,28 | 1,98% | 188,00 |
| 12.12.2023 | 27,88 | 28,04 | 26,63 | 26,75 | -3,92% | - |
| 11.12.2023 | 28,42 | 28,50 | 27,83 | 27,84 | -1,94% | 278,00 |
| 08.12.2023 | 28,76 | 29,02 | 28,31 | 28,39 | -1,15% | - |
| 07.12.2023 | 28,71 | 28,78 | 28,47 | 28,72 | -0,07% | - |