10,450€
-2,34%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -1,40% | - |
| 07.09.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 1,42% | - |
| 04.09.2026 | 10,55 | 10,65 | 10,55 | 10,55 | 0,96% | - |
| 03.09.2026 | 10,45 | 10,65 | 10,35 | 10,45 | 3,98% | - |
| 02.09.2026 | 10,05 | 10,15 | 10,03 | 10,05 | -1,95% | - |
| 01.09.2026 | 10,15 | 10,25 | 10,15 | 10,25 | -0,97% | - |
| 31.08.2026 | 10,25 | 10,35 | 10,25 | 10,35 | -2,82% | - |
| 28.08.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 0,47% | - |
| 27.08.2026 | 10,65 | 10,65 | 10,50 | 10,60 | -0,47% | - |
| 26.08.2026 | 10,65 | 10,75 | 10,65 | 10,65 | 0,00% | - |
| 25.08.2026 | 10,55 | 10,65 | 10,55 | 10,65 | -0,93% | - |
| 24.08.2026 | 10,75 | 10,85 | 10,65 | 10,75 | 1,90% | - |
| 21.08.2026 | 10,65 | 10,80 | 10,55 | 10,55 | 0,00% | - |
| 20.08.2026 | 10,75 | 10,85 | 10,55 | 10,55 | -4,52% | - |
| 18.08.2026 | 11,25 | 11,25 | 11,05 | 11,05 | -0,90% | - |
| 17.08.2026 | 11,25 | 11,30 | 11,05 | 11,15 | 0,00% | - |
| 13.08.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 12.08.2026 | 11,05 | 11,20 | 11,05 | 11,15 | 0,00% | - |
| 11.08.2026 | 11,15 | 11,25 | 11,15 | 11,15 | -0,89% | - |
| 10.08.2026 | 11,65 | 11,85 | 11,25 | 11,25 | -13,13% | - |
| 07.08.2026 | 12,95 | 13,00 | 12,95 | 12,95 | -1,52% | - |
| 06.08.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 05.08.2026 | 13,40 | 13,45 | 13,05 | 13,05 | -2,25% | - |
| 04.08.2026 | 13,00 | 13,35 | 12,90 | 13,35 | 3,09% | - |
| 03.08.2026 | 12,95 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 31.07.2026 | 12,65 | 12,90 | 12,55 | 12,85 | -0,77% | - |
| 30.07.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 29.07.2026 | 12,85 | 12,95 | 12,85 | 12,85 | 1,58% | - |
| 28.07.2026 | 12,65 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 27.07.2026 | 12,75 | 12,95 | 12,45 | 12,55 | -0,40% | - |
| 24.07.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 23.07.2026 | 12,85 | 12,95 | 12,45 | 12,55 | -3,09% | - |
| 22.07.2026 | 13,00 | 13,10 | 12,85 | 12,95 | -2,26% | - |
| 20.07.2026 | 12,25 | 13,30 | 12,25 | 13,25 | -2,21% | - |
| 17.07.2026 | 13,50 | 13,65 | 13,45 | 13,55 | 1,88% | - |
| 16.07.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 2,70% | - |
| 15.07.2026 | 12,95 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 14.07.2026 | 12,95 | 13,05 | 12,85 | 12,95 | 0,39% | - |
| 13.07.2026 | 12,95 | 12,95 | 12,85 | 12,90 | 4,45% | - |
| 09.07.2026 | 12,35 | 12,35 | 12,25 | 12,35 | -1,59% | - |
| 08.07.2026 | 12,55 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 07.07.2026 | 12,45 | 12,55 | 12,45 | 12,45 | -1,97% | - |
| 06.07.2026 | 12,75 | 12,90 | 12,70 | 12,70 | -0,78% | - |
| 03.07.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -2,66% | - |
| 02.07.2026 | 13,25 | 13,25 | 13,15 | 13,15 | 1,54% | - |
| 01.07.2026 | 12,95 | 13,05 | 12,95 | 12,95 | -3,00% | - |
| 30.06.2026 | 13,40 | 13,40 | 13,25 | 13,35 | 2,30% | - |
| 29.06.2026 | 12,90 | 13,05 | 12,85 | 13,05 | 3,98% | - |
| 26.06.2026 | 12,65 | 12,65 | 12,55 | 12,55 | 0,00% | - |
| 25.06.2026 | 12,45 | 12,55 | 12,35 | 12,55 | 2,45% | - |
| 24.06.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 2,51% | - |
| 23.06.2026 | 12,05 | 12,05 | 11,85 | 11,95 | -1,24% | - |
| 19.06.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 1,68% | - |
| 18.06.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -2,06% | - |
| 17.06.2026 | 12,00 | 12,25 | 11,95 | 12,15 | -0,41% | - |
| 15.06.2026 | 12,05 | 12,20 | 12,05 | 12,20 | 2,95% | - |
| 12.06.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 2,60% | - |
| 09.06.2026 | 11,55 | 11,65 | 11,55 | 11,55 | 1,76% | - |
| 05.06.2026 | 11,45 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 03.06.2026 | 11,75 | 11,85 | 11,30 | 11,35 | -2,58% | - |
| 02.06.2026 | 11,75 | 11,75 | 11,65 | 11,65 | -2,51% | - |
| 01.06.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 29.05.2026 | 11,95 | 11,95 | 11,75 | 11,95 | 0,00% | - |
| 28.05.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 27.05.2026 | 11,95 | 11,95 | 11,85 | 11,95 | 1,70% | - |
| 26.05.2026 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 25.05.2026 | 11,45 | 11,65 | 11,45 | 11,65 | 1,30% | - |
| 22.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 21.05.2026 | 11,35 | 11,45 | 11,35 | 11,35 | 2,71% | - |
| 20.05.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 1,84% | - |
| 18.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -2,69% | - |
| 15.05.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -1,76% | - |
| 14.05.2026 | 10,95 | 11,35 | 10,95 | 11,35 | 0,89% | - |
| 13.05.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -2,60% | - |
| 12.05.2026 | 11,55 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 11.05.2026 | 12,15 | 12,15 | 11,55 | 11,65 | -0,43% | - |
| 08.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 07.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 4,07% | - |
| 05.05.2026 | 11,00 | 11,05 | 10,95 | 11,05 | -1,34% | - |
| 04.05.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 1,36% | - |
| 30.04.2026 | 10,85 | 11,15 | 10,75 | 11,05 | -1,78% | - |
| 29.04.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 28.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 27.04.2026 | 10,85 | 11,15 | 10,85 | 11,05 | 1,84% | - |
| 24.04.2026 | 10,75 | 10,95 | 10,65 | 10,85 | 1,88% | - |
| 23.04.2026 | 10,85 | 10,95 | 10,65 | 10,65 | -1,39% | - |
| 22.04.2026 | 10,75 | 10,85 | 10,75 | 10,80 | 0,47% | - |
| 21.04.2026 | 11,15 | 11,25 | 10,65 | 10,75 | -2,71% | - |
| 20.04.2026 | 11,15 | 11,15 | 11,05 | 11,05 | -0,90% | - |
| 17.04.2026 | 10,85 | 11,35 | 10,85 | 11,15 | 3,72% | - |
| 16.04.2026 | 10,75 | 10,80 | 10,75 | 10,75 | 0,00% | - |
| 15.04.2026 | 10,65 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 14.04.2026 | 10,35 | 10,65 | 10,25 | 10,65 | 2,40% | - |
| 13.04.2026 | 10,45 | 10,45 | 10,35 | 10,40 | -0,48% | - |
| 10.04.2026 | 10,35 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 09.04.2026 | 10,25 | 10,35 | 10,05 | 10,35 | 1,97% | - |
| 08.04.2026 | 9,95 | 10,15 | 9,88 | 10,15 | 2,53% | - |
| 07.04.2026 | 9,58 | 10,10 | 9,58 | 9,90 | 2,75% | - |
| 02.04.2026 | 9,56 | 9,64 | 9,31 | 9,64 | 1,85% | - |
| 01.04.2026 | 9,49 | 9,56 | 9,39 | 9,46 | 0,08% | - |