15,300€
-3,47%
Echtzeit-Aktienkurs Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20
Bid:
Ask:
Aktienkurse zur Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,25 | 15,55 | 15,15 | 15,43 | -2,68% | - |
| 21.05.2026 | 16,15 | 16,15 | 15,70 | 15,85 | -1,71% | - |
| 20.05.2026 | 15,58 | 16,15 | 15,43 | 16,13 | 3,53% | 29,00 |
| 19.05.2026 | 15,28 | 15,83 | 15,23 | 15,58 | 0,65% | 14,00 |
| 18.05.2026 | 15,65 | 15,95 | 15,18 | 15,48 | -1,59% | 14,00 |
| 15.05.2026 | 15,63 | 16,98 | 15,63 | 15,73 | -0,32% | - |
| 14.05.2026 | 15,80 | 15,88 | 15,78 | 15,78 | -2,32% | - |
| 13.05.2026 | 15,50 | 19,03 | 15,48 | 16,15 | 4,19% | - |
| 12.05.2026 | 15,70 | 15,75 | 15,33 | 15,50 | -1,74% | 530,00 |
| 11.05.2026 | 14,83 | 15,88 | 14,83 | 15,78 | 5,87% | 5.419,00 |
| 08.05.2026 | 15,08 | 15,13 | 14,90 | 14,90 | -1,16% | - |
| 07.05.2026 | 15,18 | 15,25 | 14,88 | 15,08 | -1,95% | 46,00 |
| 06.05.2026 | 14,45 | 15,58 | 14,45 | 15,38 | 1,82% | 1.354,00 |
| 05.05.2026 | 14,88 | 15,25 | 14,60 | 15,10 | 1,17% | - |
| 04.05.2026 | 15,48 | 16,23 | 14,80 | 14,93 | -3,71% | - |
| 30.04.2026 | 13,80 | 15,88 | 13,80 | 15,50 | 7,83% | 500,00 |
| 29.04.2026 | 16,35 | 16,35 | 12,60 | 14,38 | -10,71% | 1.504,00 |
| 28.04.2026 | 16,65 | 16,65 | 16,03 | 16,10 | -3,30% | - |
| 27.04.2026 | 17,03 | 17,03 | 16,43 | 16,65 | -2,06% | - |
| 24.04.2026 | 17,78 | 17,93 | 16,93 | 17,00 | -5,03% | 3.346,00 |
| 23.04.2026 | 17,75 | 18,03 | 17,45 | 17,90 | -0,42% | 200,00 |
| 22.04.2026 | 17,70 | 18,43 | 17,50 | 17,98 | 1,13% | 100,00 |
| 21.04.2026 | 18,43 | 18,45 | 17,75 | 17,78 | -4,69% | - |
| 20.04.2026 | 17,80 | 18,68 | 17,25 | 18,65 | 4,78% | 1,00 |
| 17.04.2026 | 17,50 | 17,93 | 17,50 | 17,80 | 1,57% | 831,00 |
| 16.04.2026 | 18,65 | 18,75 | 17,33 | 17,53 | -4,63% | 120,00 |
| 15.04.2026 | 18,23 | 19,03 | 18,20 | 18,38 | 0,55% | 831,00 |
| 14.04.2026 | 17,95 | 18,63 | 17,68 | 18,28 | 1,67% | 1.491,00 |
| 13.04.2026 | 16,08 | 18,00 | 16,08 | 17,98 | 10,62% | 126,00 |
| 10.04.2026 | 16,15 | 16,53 | 16,10 | 16,25 | 0,46% | - |
| 09.04.2026 | 16,13 | 16,25 | 15,85 | 16,18 | -0,15% | 1.200,00 |
| 08.04.2026 | 15,88 | 16,88 | 15,88 | 16,20 | 3,35% | 2.191,00 |
| 07.04.2026 | 16,48 | 16,60 | 15,53 | 15,68 | -5,23% | 651,00 |
| 02.04.2026 | 16,77 | 16,77 | 16,08 | 16,54 | -1,31% | 22,00 |
| 01.04.2026 | 16,70 | 17,20 | 16,62 | 16,76 | 0,72% | 8,00 |
| 31.03.2026 | 15,99 | 16,75 | 15,82 | 16,64 | 4,46% | 100,00 |
| 30.03.2026 | 15,93 | 16,40 | 15,69 | 15,93 | -0,13% | 100,00 |
| 27.03.2026 | 16,47 | 16,51 | 15,53 | 15,95 | -2,39% | - |
| 26.03.2026 | 15,85 | 16,71 | 15,51 | 16,34 | 1,93% | 500,00 |
| 25.03.2026 | 15,68 | 16,31 | 15,43 | 16,03 | 3,42% | 350,00 |
| 24.03.2026 | 16,55 | 17,66 | 14,27 | 15,50 | -7,24% | 1.214,00 |
| 23.03.2026 | 15,32 | 16,95 | 15,16 | 16,71 | 4,76% | 3.401,00 |
| 20.03.2026 | 16,21 | 17,11 | 15,93 | 15,95 | -1,54% | 120,00 |
| 19.03.2026 | 16,90 | 16,90 | 16,14 | 16,20 | -3,97% | 9,00 |
| 18.03.2026 | 18,04 | 18,76 | 16,86 | 16,87 | -6,23% | 250,00 |
| 17.03.2026 | 17,84 | 18,15 | 17,35 | 17,99 | 0,73% | - |
| 16.03.2026 | 18,36 | 18,43 | 17,40 | 17,86 | -1,92% | 354,00 |
| 13.03.2026 | 18,08 | 18,66 | 17,82 | 18,21 | 0,72% | - |
| 12.03.2026 | 19,35 | 19,49 | 18,08 | 18,08 | -8,22% | 270,00 |
| 11.03.2026 | 19,91 | 19,91 | 19,18 | 19,70 | -0,76% | 41,00 |
| 10.03.2026 | 19,61 | 20,25 | 19,52 | 19,85 | 1,33% | - |
| 09.03.2026 | 19,00 | 19,77 | 18,77 | 19,59 | 0,10% | 241,00 |
| 06.03.2026 | 20,38 | 20,38 | 19,26 | 19,57 | -3,12% | 30,00 |
| 05.03.2026 | 20,63 | 21,00 | 20,03 | 20,20 | 1,10% | - |
| 04.03.2026 | 19,80 | 19,99 | 19,38 | 19,98 | 0,96% | - |
| 03.03.2026 | 19,92 | 20,38 | 19,65 | 19,79 | -0,73% | 200,00 |
| 02.03.2026 | 19,98 | 20,63 | 19,22 | 19,94 | -1,68% | - |
| 27.02.2026 | 21,05 | 21,38 | 20,25 | 20,28 | -4,25% | 1.250,00 |
| 26.02.2026 | 21,08 | 21,38 | 20,63 | 21,18 | 0,36% | - |
| 25.02.2026 | 20,78 | 21,43 | 20,48 | 21,10 | 1,69% | - |
| 24.02.2026 | 20,63 | 20,98 | 20,25 | 20,75 | 0,61% | - |
| 23.02.2026 | 20,93 | 21,00 | 19,19 | 20,63 | -2,25% | 30,00 |
| 20.02.2026 | 21,30 | 21,63 | 20,58 | 21,10 | -2,20% | 5.404,00 |
| 19.02.2026 | 23,03 | 23,05 | 21,10 | 21,58 | -6,20% | 500,00 |
| 18.02.2026 | 23,08 | 23,45 | 22,53 | 23,00 | 4,66% | - |
| 17.02.2026 | 23,28 | 23,30 | 20,93 | 21,98 | -5,89% | 18.643,00 |
| 16.02.2026 | 21,78 | 23,45 | 21,30 | 23,35 | 7,23% | 3.391,00 |
| 13.02.2026 | 21,35 | 22,28 | 21,00 | 21,78 | 1,87% | 200,00 |
| 12.02.2026 | 21,10 | 21,85 | 21,10 | 21,38 | 1,66% | - |
| 11.02.2026 | 22,70 | 22,73 | 20,80 | 21,03 | -4,43% | 420,00 |
| 10.02.2026 | 21,63 | 22,33 | 21,23 | 22,00 | 1,62% | 100,00 |
| 09.02.2026 | 21,10 | 21,65 | 21,00 | 21,65 | 3,84% | 150,00 |
| 06.02.2026 | 20,58 | 20,88 | 20,08 | 20,85 | 1,96% | - |
| 05.02.2026 | 21,50 | 21,60 | 20,45 | 20,45 | -4,88% | 780,00 |
| 04.02.2026 | 22,03 | 22,28 | 21,38 | 21,50 | -2,27% | 200,00 |
| 03.02.2026 | 22,13 | 22,88 | 21,78 | 22,00 | -0,23% | 453,00 |
| 02.02.2026 | 20,75 | 22,10 | 20,15 | 22,05 | 3,89% | 70,00 |
| 30.01.2026 | 21,25 | 22,30 | 20,93 | 21,23 | 0,00% | 600,00 |
| 29.01.2026 | 21,85 | 22,15 | 21,05 | 21,23 | -3,52% | - |
| 28.01.2026 | 24,28 | 24,28 | 21,68 | 22,00 | -4,45% | 2.015,00 |
| 27.01.2026 | 22,50 | 23,63 | 22,38 | 23,03 | 2,91% | 304,00 |
| 26.01.2026 | 22,38 | 23,48 | 22,33 | 22,38 | -0,44% | 2.273,00 |
| 23.01.2026 | 23,93 | 24,50 | 22,43 | 22,48 | -7,70% | 3.714,00 |
| 22.01.2026 | 25,25 | 25,78 | 23,83 | 24,35 | -3,66% | 1.211,00 |
| 21.01.2026 | 26,05 | 26,18 | 24,33 | 25,28 | -1,94% | 17,00 |
| 20.01.2026 | 25,63 | 25,83 | 24,03 | 25,78 | 0,39% | 481,00 |
| 19.01.2026 | 27,20 | 27,20 | 24,68 | 25,68 | -3,39% | 4.694,00 |
| 16.01.2026 | 27,58 | 27,68 | 26,05 | 26,58 | -1,76% | 312,00 |
| 15.01.2026 | 27,70 | 28,95 | 26,80 | 27,05 | -5,67% | 350,00 |
| 14.01.2026 | 30,03 | 30,08 | 26,60 | 28,68 | -4,42% | 3.830,00 |
| 13.01.2026 | 32,90 | 33,40 | 29,08 | 30,00 | -8,95% | 1.479,00 |
| 12.01.2026 | 32,38 | 34,03 | 31,88 | 32,95 | -0,45% | 1.042,00 |
| 09.01.2026 | 30,78 | 33,68 | 30,73 | 33,10 | 7,47% | 1.028,00 |
| 08.01.2026 | 29,10 | 31,50 | 28,55 | 30,80 | 5,75% | 994,00 |
| 07.01.2026 | 27,38 | 29,13 | 26,75 | 29,13 | 6,39% | 200,00 |
| 06.01.2026 | 27,08 | 28,93 | 26,23 | 27,38 | -0,54% | 3.315,00 |
| 05.01.2026 | 26,45 | 27,55 | 25,10 | 27,53 | 3,97% | 1.738,00 |
| 02.01.2026 | 25,65 | 26,68 | 25,65 | 26,48 | 0,00% | 914,00 |
| 30.12.2025 | 26,55 | 26,63 | 25,68 | 26,48 | -0,19% | 740,00 |
| 29.12.2025 | 25,33 | 26,68 | 25,18 | 26,53 | 4,53% | - |