15,470€
-0,83%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,64 | 15,66 | 15,40 | 15,42 | -1,41% | 6.366,00 |
| 23.10.2025 | 15,76 | 15,88 | 15,24 | 15,64 | 2,36% | 12.016,00 |
| 22.10.2025 | 15,20 | 15,58 | 15,20 | 15,28 | -1,29% | 1.262,00 |
| 21.10.2025 | 15,42 | 15,56 | 15,06 | 15,48 | -0,39% | 2.121,00 |
| 20.10.2025 | 14,42 | 15,80 | 14,42 | 15,54 | 7,17% | 6.082,00 |
| 17.10.2025 | 15,12 | 15,12 | 14,26 | 14,50 | -4,73% | 8.044,00 |
| 16.10.2025 | 14,18 | 15,34 | 14,08 | 15,22 | 8,25% | 4.735,00 |
| 15.10.2025 | 15,32 | 15,32 | 13,60 | 14,06 | -6,76% | 13.068,00 |
| 14.10.2025 | 16,50 | 16,50 | 13,36 | 15,08 | -10,13% | 24.039,00 |
| 13.10.2025 | 16,44 | 17,12 | 16,36 | 16,78 | 2,07% | 7.031,00 |
| 10.10.2025 | 16,94 | 17,16 | 16,16 | 16,44 | -2,95% | 8.161,00 |
| 09.10.2025 | 16,48 | 17,00 | 16,42 | 16,94 | 3,04% | 7.826,00 |
| 08.10.2025 | 15,44 | 16,94 | 15,42 | 16,44 | 4,85% | 14.083,00 |
| 07.10.2025 | 15,46 | 16,10 | 14,74 | 15,68 | 3,70% | 24.283,00 |
| 06.10.2025 | 13,78 | 15,18 | 13,78 | 15,12 | 9,88% | 32.627,00 |
| 03.10.2025 | 14,08 | 14,18 | 12,80 | 13,76 | -1,85% | 6.898,00 |
| 02.10.2025 | 12,50 | 14,32 | 12,50 | 14,02 | 19,22% | 41.073,00 |
| 01.10.2025 | 11,60 | 11,90 | 11,38 | 11,76 | 0,51% | 2.736,00 |
| 30.09.2025 | 11,98 | 11,98 | 11,52 | 11,70 | -1,68% | 1.564,00 |
| 29.09.2025 | 10,94 | 12,36 | 10,94 | 11,90 | 7,40% | 7.538,00 |
| 26.09.2025 | 11,34 | 11,34 | 10,60 | 11,08 | 0,18% | 7.639,00 |
| 25.09.2025 | 11,68 | 11,68 | 11,04 | 11,06 | -5,15% | 1.012,00 |
| 24.09.2025 | 11,06 | 11,70 | 11,06 | 11,66 | 6,58% | 1.719,00 |
| 23.09.2025 | 10,94 | 10,98 | 10,78 | 10,94 | -0,18% | 2.102,00 |
| 22.09.2025 | 11,32 | 11,32 | 10,90 | 10,96 | -2,66% | 2.853,00 |
| 19.09.2025 | 11,14 | 11,42 | 11,08 | 11,26 | 2,74% | 7.079,00 |
| 18.09.2025 | 10,38 | 11,12 | 10,38 | 10,96 | 8,73% | 16.322,00 |
| 17.09.2025 | 10,36 | 10,36 | 10,08 | 10,08 | -1,56% | 1.215,00 |
| 16.09.2025 | 9,63 | 10,56 | 9,63 | 10,24 | 6,44% | 6.491,00 |
| 15.09.2025 | 9,65 | 9,76 | 9,57 | 9,62 | -0,82% | 798,00 |
| 12.09.2025 | 9,65 | 9,77 | 9,58 | 9,70 | 2,11% | 2.123,00 |
| 11.09.2025 | 9,59 | 9,66 | 9,28 | 9,50 | -3,65% | 1.950,00 |
| 10.09.2025 | 10,09 | 10,16 | 9,57 | 9,86 | -0,15% | 1.901,00 |
| 09.09.2025 | 10,20 | 10,21 | 9,79 | 9,88 | -1,84% | 411,00 |
| 08.09.2025 | 9,93 | 10,07 | 9,84 | 10,06 | 1,62% | 305,00 |
| 05.09.2025 | 9,24 | 10,12 | 9,24 | 9,90 | 8,08% | 12.930,00 |
| 04.09.2025 | 8,80 | 9,16 | 8,80 | 9,16 | 4,09% | 2.577,00 |
| 03.09.2025 | 8,91 | 9,11 | 8,80 | 8,80 | -2,00% | 2.000,00 |
| 02.09.2025 | 9,36 | 9,36 | 8,98 | 8,98 | -4,26% | 1.017,00 |
| 01.09.2025 | 8,89 | 9,38 | 8,84 | 9,38 | 3,88% | 5.687,00 |
| 29.08.2025 | 9,14 | 9,43 | 8,99 | 9,03 | -1,53% | 5.402,00 |
| 28.08.2025 | 9,05 | 9,20 | 9,00 | 9,17 | -3,27% | 4.834,00 |
| 27.08.2025 | 9,59 | 9,78 | 9,39 | 9,48 | -0,73% | 6.513,00 |
| 26.08.2025 | 9,14 | 9,75 | 9,03 | 9,55 | 4,14% | 16.895,00 |
| 25.08.2025 | 8,14 | 9,38 | 8,05 | 9,17 | 12,52% | 19.244,00 |
| 22.08.2025 | 8,16 | 8,33 | 8,15 | 8,15 | -2,28% | 1.677,00 |
| 21.08.2025 | 8,19 | 8,34 | 7,94 | 8,34 | 1,96% | 1.583,00 |
| 20.08.2025 | 7,80 | 8,32 | 7,80 | 8,18 | 9,36% | 8.516,00 |
| 19.08.2025 | 7,54 | 7,54 | 7,48 | 7,48 | 0,40% | 1.613,00 |
| 18.08.2025 | 7,60 | 7,60 | 7,45 | 7,45 | -0,13% | 635,00 |
| 15.08.2025 | 7,95 | 7,95 | 7,41 | 7,46 | -7,33% | 3.780,00 |
| 14.08.2025 | 7,98 | 8,05 | 7,98 | 8,05 | 0,37% | 770,00 |
| 13.08.2025 | 8,42 | 8,42 | 7,77 | 8,02 | -3,95% | 1.579,00 |
| 12.08.2025 | 8,27 | 8,71 | 8,27 | 8,35 | 1,33% | 5.826,00 |
| 11.08.2025 | 8,15 | 8,67 | 8,15 | 8,24 | 2,11% | 4.964,00 |
| 08.08.2025 | 7,51 | 8,15 | 7,51 | 8,07 | 5,77% | 6.911,00 |
| 07.08.2025 | 7,31 | 7,63 | 7,31 | 7,63 | 5,24% | 3.030,00 |
| 06.08.2025 | 7,31 | 7,31 | 7,25 | 7,25 | -1,23% | 1.500,00 |
| 05.08.2025 | 7,32 | 7,43 | 7,30 | 7,34 | -0,14% | 2.650,00 |
| 04.08.2025 | 7,25 | 7,35 | 7,24 | 7,35 | -0,68% | 2.750,00 |
| 01.08.2025 | 7,44 | 7,49 | 7,37 | 7,40 | -0,54% | 2.759,00 |
| 31.07.2025 | 7,49 | 7,50 | 7,44 | 7,44 | 0,00% | 1.865,00 |
| 30.07.2025 | 7,64 | 7,64 | 7,44 | 7,44 | -3,38% | 1.616,00 |
| 29.07.2025 | 7,56 | 7,70 | 7,56 | 7,70 | 1,45% | 4.948,00 |
| 28.07.2025 | 7,73 | 7,95 | 7,59 | 7,59 | -1,04% | 5.498,00 |
| 25.07.2025 | 7,65 | 7,67 | 7,65 | 7,67 | 3,23% | 1.150,00 |
| 24.07.2025 | 7,60 | 7,66 | 7,43 | 7,43 | -3,00% | 6.092,00 |
| 23.07.2025 | 7,59 | 7,82 | 7,57 | 7,66 | 4,79% | 8.614,00 |
| 22.07.2025 | 7,38 | 7,38 | 7,31 | 7,31 | 2,24% | 70,00 |
| 21.07.2025 | 7,18 | 7,40 | 7,14 | 7,15 | -1,92% | 13.844,00 |
| 18.07.2025 | 7,25 | 7,30 | 7,25 | 7,29 | -2,28% | 1.219,00 |
| 17.07.2025 | 7,45 | 7,46 | 7,43 | 7,46 | -1,19% | 3.252,00 |
| 16.07.2025 | 7,52 | 7,64 | 7,46 | 7,55 | 0,00% | 2.972,00 |
| 15.07.2025 | 7,51 | 7,61 | 7,46 | 7,55 | 0,67% | 6.770,00 |
| 14.07.2025 | 7,68 | 7,68 | 7,47 | 7,50 | -2,98% | 6.233,00 |
| 11.07.2025 | 7,51 | 7,73 | 7,50 | 7,73 | 1,98% | 4.025,00 |
| 10.07.2025 | 7,66 | 7,66 | 7,55 | 7,58 | 0,40% | 2.422,00 |
| 09.07.2025 | 7,32 | 7,55 | 7,32 | 7,55 | 2,44% | 1.490,00 |
| 08.07.2025 | 7,54 | 7,54 | 7,35 | 7,37 | -2,51% | 5.327,00 |
| 07.07.2025 | 7,26 | 7,56 | 7,11 | 7,56 | 0,93% | 5.800,00 |
| 04.07.2025 | 7,43 | 7,60 | 7,43 | 7,49 | 0,67% | 4.210,00 |
| 03.07.2025 | 7,55 | 7,55 | 7,44 | 7,44 | -1,85% | 2.000,00 |
| 02.07.2025 | 7,13 | 7,58 | 7,13 | 7,58 | 5,13% | 1.001,00 |
| 01.07.2025 | 7,15 | 7,22 | 7,08 | 7,21 | 0,14% | 1.677,00 |
| 30.06.2025 | 7,27 | 7,27 | 7,13 | 7,20 | -2,17% | 4.180,00 |
| 27.06.2025 | 7,20 | 7,36 | 7,20 | 7,36 | 1,24% | 261,00 |
| 26.06.2025 | 7,27 | 7,27 | 7,27 | 7,27 | 2,68% | 200,00 |
| 25.06.2025 | 7,06 | 7,20 | 7,05 | 7,08 | -2,88% | 4.442,00 |
| 24.06.2025 | 7,27 | 7,29 | 7,17 | 7,29 | 0,97% | 1.762,00 |
| 23.06.2025 | 7,50 | 7,50 | 7,13 | 7,22 | -3,86% | 6.856,00 |
| 20.06.2025 | 7,41 | 7,54 | 7,38 | 7,51 | -0,13% | 1.701,00 |
| 19.06.2025 | 7,51 | 7,54 | 7,28 | 7,52 | -1,83% | 1.428,00 |
| 18.06.2025 | 7,63 | 7,73 | 7,63 | 7,66 | 1,46% | 1.060,00 |
| 17.06.2025 | 7,51 | 7,76 | 7,51 | 7,55 | -1,95% | 2.586,00 |
| 16.06.2025 | 7,78 | 7,78 | 7,65 | 7,70 | -0,77% | 1.636,00 |
| 13.06.2025 | 7,78 | 7,93 | 7,76 | 7,76 | -0,89% | 1.910,00 |
| 12.06.2025 | 8,10 | 8,10 | 7,83 | 7,83 | -3,57% | 2.500,00 |
| 11.06.2025 | 8,09 | 8,20 | 8,01 | 8,12 | 0,12% | 2.519,00 |
| 10.06.2025 | 8,26 | 8,45 | 8,11 | 8,11 | -0,37% | 923,00 |
| 09.06.2025 | 8,50 | 8,50 | 8,14 | 8,14 | -2,63% | 2.090,00 |