13,500€
0,75%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 0,37% | - |
| 08.07.2026 | 13,75 | 13,80 | 13,35 | 13,40 | -2,19% | - |
| 07.07.2026 | 13,70 | 14,15 | 13,65 | 13,70 | 0,37% | - |
| 06.07.2026 | 13,80 | 13,95 | 13,60 | 13,65 | -0,73% | - |
| 03.07.2026 | 13,80 | 13,80 | 13,75 | 13,75 | 1,48% | - |
| 02.07.2026 | 13,65 | 13,80 | 13,50 | 13,55 | 0,00% | - |
| 01.07.2026 | 13,25 | 13,80 | 13,20 | 13,55 | 1,88% | - |
| 30.06.2026 | 13,40 | 13,50 | 13,15 | 13,30 | -0,37% | - |
| 29.06.2026 | 13,45 | 13,70 | 12,60 | 13,35 | 1,14% | - |
| 26.06.2026 | 13,25 | 13,35 | 13,05 | 13,20 | 0,38% | - |
| 25.06.2026 | 13,25 | 13,50 | 13,10 | 13,15 | -1,13% | - |
| 24.06.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | - |
| 23.06.2026 | 12,95 | 13,40 | 12,75 | 13,30 | 2,70% | - |
| 22.06.2026 | 12,85 | 13,20 | 12,85 | 12,95 | -0,77% | - |
| 19.06.2026 | 13,05 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 18.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 17.06.2026 | 13,25 | 13,55 | 12,95 | 13,05 | 0,00% | - |
| 16.06.2026 | 13,00 | 13,05 | 13,00 | 13,05 | -1,51% | - |
| 15.06.2026 | 13,10 | 13,25 | 13,10 | 13,25 | 3,52% | - |
| 12.06.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -1,92% | - |
| 11.06.2026 | 13,05 | 13,05 | 13,00 | 13,05 | -0,38% | - |
| 10.06.2026 | 12,90 | 13,30 | 12,90 | 13,10 | 2,34% | - |
| 09.06.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -0,39% | - |
| 08.06.2026 | 12,70 | 12,90 | 12,55 | 12,85 | 0,39% | - |
| 05.06.2026 | 12,55 | 12,80 | 12,25 | 12,80 | 2,81% | - |
| 04.06.2026 | 12,00 | 12,55 | 11,80 | 12,45 | 3,32% | - |
| 03.06.2026 | 12,40 | 12,50 | 11,85 | 12,05 | -4,74% | - |
| 02.06.2026 | 12,05 | 12,65 | 11,80 | 12,65 | 6,30% | - |
| 01.06.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 29.05.2026 | 12,20 | 12,25 | 12,20 | 12,20 | -2,01% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 27.05.2026 | 12,45 | 12,50 | 12,45 | 12,45 | 0,81% | - |
| 26.05.2026 | 12,40 | 12,75 | 12,30 | 12,35 | -1,59% | - |
| 22.05.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 21.05.2026 | 12,45 | 12,55 | 12,10 | 12,55 | 1,62% | - |
| 20.05.2026 | 12,05 | 12,45 | 11,95 | 12,35 | 1,23% | - |
| 19.05.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | - |
| 18.05.2026 | 12,35 | 12,65 | 12,20 | 12,40 | 0,40% | - |
| 15.05.2026 | 12,70 | 12,75 | 12,10 | 12,35 | -8,86% | - |
| 14.05.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -1,45% | - |
| 13.05.2026 | 13,75 | 14,00 | 13,70 | 13,75 | -0,36% | - |
| 12.05.2026 | 14,05 | 14,15 | 13,75 | 13,80 | -2,13% | - |
| 11.05.2026 | 14,15 | 14,25 | 14,00 | 14,10 | -2,08% | - |
| 08.05.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 2,49% | - |
| 07.05.2026 | 14,05 | 14,15 | 14,05 | 14,05 | -1,06% | - |
| 06.05.2026 | 13,85 | 14,25 | 13,80 | 14,20 | 2,53% | - |
| 05.05.2026 | 13,40 | 13,85 | 13,25 | 13,85 | 2,97% | - |
| 04.05.2026 | 13,70 | 13,85 | 13,20 | 13,45 | -1,47% | - |
| 30.04.2026 | 13,35 | 13,85 | 13,15 | 13,65 | -2,50% | - |
| 29.04.2026 | 14,00 | 14,05 | 14,00 | 14,00 | 0,36% | - |
| 28.04.2026 | 14,05 | 14,05 | 13,85 | 13,95 | 0,36% | - |
| 27.04.2026 | 13,70 | 14,10 | 13,45 | 13,90 | 1,83% | - |
| 24.04.2026 | 13,75 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 23.04.2026 | 14,15 | 14,45 | 13,50 | 13,65 | -3,53% | - |
| 22.04.2026 | 13,80 | 14,20 | 13,65 | 14,15 | 1,80% | - |
| 21.04.2026 | 14,10 | 14,35 | 13,80 | 13,90 | -0,71% | - |
| 20.04.2026 | 14,05 | 14,15 | 13,75 | 14,00 | 0,00% | - |
| 17.04.2026 | 13,30 | 14,15 | 13,20 | 14,00 | 5,26% | - |
| 16.04.2026 | 13,45 | 13,60 | 13,20 | 13,30 | -0,75% | - |
| 15.04.2026 | 13,30 | 13,50 | 13,25 | 13,40 | 1,52% | - |
| 14.04.2026 | 13,15 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 13.04.2026 | 12,95 | 13,30 | 12,70 | 13,10 | 2,34% | - |
| 10.04.2026 | 13,10 | 13,20 | 12,75 | 12,80 | -1,54% | - |
| 09.04.2026 | 13,15 | 13,20 | 12,70 | 13,00 | 2,36% | - |
| 08.04.2026 | 12,55 | 12,85 | 12,50 | 12,70 | 0,79% | - |
| 07.04.2026 | 12,70 | 12,95 | 12,40 | 12,60 | 1,61% | - |
| 02.04.2026 | 12,90 | 12,95 | 12,30 | 12,40 | -3,50% | - |
| 01.04.2026 | 12,95 | 13,00 | 12,80 | 12,85 | -1,15% | - |
| 31.03.2026 | 12,80 | 13,15 | 12,65 | 13,00 | 1,56% | - |
| 30.03.2026 | 12,40 | 13,05 | 12,40 | 12,80 | 2,40% | - |
| 27.03.2026 | 12,95 | 12,95 | 12,45 | 12,50 | -3,47% | - |
| 26.03.2026 | 12,80 | 13,25 | 12,80 | 12,95 | -0,77% | - |
| 25.03.2026 | 12,65 | 13,25 | 12,35 | 13,05 | 3,98% | - |
| 24.03.2026 | 12,55 | 13,80 | 12,25 | 12,55 | -0,79% | - |
| 23.03.2026 | 12,35 | 12,95 | 12,15 | 12,65 | 2,43% | - |
| 20.03.2026 | 12,65 | 13,75 | 12,35 | 12,35 | -1,20% | - |
| 19.03.2026 | 12,70 | 13,75 | 12,40 | 12,50 | -1,57% | - |
| 18.03.2026 | 12,75 | 13,60 | 12,60 | 12,70 | 0,00% | - |
| 17.03.2026 | 12,55 | 13,00 | 12,30 | 12,70 | 1,20% | - |
| 16.03.2026 | 12,40 | 13,85 | 12,30 | 12,55 | 1,62% | - |
| 13.03.2026 | 12,05 | 12,45 | 11,95 | 12,35 | 3,78% | - |
| 12.03.2026 | 12,15 | 12,30 | 11,80 | 11,90 | -1,65% | - |
| 11.03.2026 | 12,20 | 12,45 | 11,80 | 12,10 | -0,41% | - |
| 10.03.2026 | 12,45 | 13,70 | 11,90 | 12,15 | -0,41% | - |
| 09.03.2026 | 12,30 | 12,40 | 11,80 | 12,20 | -3,17% | - |
| 06.03.2026 | 12,65 | 13,35 | 12,60 | 12,60 | -0,40% | - |
| 05.03.2026 | 13,00 | 13,45 | 12,45 | 12,65 | -1,94% | - |
| 04.03.2026 | 12,55 | 13,00 | 12,40 | 12,90 | 1,18% | - |
| 03.03.2026 | 12,15 | 12,80 | 11,70 | 12,75 | 4,51% | - |
| 02.03.2026 | 12,35 | 12,40 | 11,70 | 12,20 | 0,41% | - |
| 27.02.2026 | 12,60 | 12,80 | 11,95 | 12,15 | -3,95% | - |
| 26.02.2026 | 12,40 | 12,90 | 12,10 | 12,65 | 2,85% | - |
| 25.02.2026 | 12,45 | 12,90 | 12,15 | 12,30 | -0,81% | - |
| 24.02.2026 | 12,25 | 12,60 | 12,15 | 12,40 | 1,22% | - |
| 23.02.2026 | 12,75 | 12,80 | 12,15 | 12,25 | -5,04% | - |
| 20.02.2026 | 12,95 | 13,15 | 12,80 | 12,90 | -0,39% | - |
| 19.02.2026 | 13,10 | 13,15 | 12,75 | 12,95 | 1,57% | - |
| 18.02.2026 | 12,35 | 12,90 | 12,30 | 12,75 | 4,08% | - |
| 17.02.2026 | 12,55 | 12,60 | 12,15 | 12,25 | -1,21% | - |
| 16.02.2026 | 12,50 | 12,50 | 12,40 | 12,40 | 0,40% | - |