7,010€
-5,27%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,30 | 7,54 | 6,90 | 7,00 | -5,41% | 13.130,00 |
| 02.04.2025 | 7,60 | 7,62 | 7,14 | 7,40 | -3,27% | 13.813,00 |
| 01.04.2025 | 8,34 | 8,71 | 7,14 | 7,65 | -10,00% | 6.886,00 |
| 31.03.2025 | 8,26 | 8,80 | 7,96 | 8,50 | 1,92% | 10.359,00 |
| 28.03.2025 | 8,35 | 8,45 | 8,34 | 8,34 | -1,88% | 2.588,00 |
| 27.03.2025 | 8,45 | 8,50 | 8,45 | 8,50 | 0,24% | 640,00 |
| 26.03.2025 | 8,59 | 8,72 | 8,47 | 8,48 | -2,53% | 3.726,00 |
| 25.03.2025 | 8,81 | 8,88 | 8,70 | 8,70 | -3,55% | 2.499,00 |
| 24.03.2025 | 8,88 | 9,04 | 8,80 | 9,02 | 1,01% | 2.043,00 |
| 21.03.2025 | 8,93 | 9,10 | 8,75 | 8,93 | -3,56% | 4.354,00 |
| 20.03.2025 | 9,38 | 9,38 | 9,00 | 9,26 | -1,28% | 1.792,00 |
| 19.03.2025 | 9,00 | 9,79 | 9,00 | 9,38 | 6,83% | 10.925,00 |
| 18.03.2025 | 9,30 | 9,30 | 8,78 | 8,78 | -7,58% | 9.402,00 |
| 17.03.2025 | 8,63 | 9,52 | 8,56 | 9,50 | 9,45% | 5.319,00 |
| 14.03.2025 | 8,69 | 8,81 | 8,65 | 8,68 | 2,72% | 1.493,00 |
| 13.03.2025 | 8,88 | 8,88 | 8,45 | 8,45 | -5,06% | 2.681,00 |
| 12.03.2025 | 8,65 | 8,90 | 8,49 | 8,90 | 4,71% | 4.571,00 |
| 11.03.2025 | 8,70 | 8,81 | 8,33 | 8,50 | -1,39% | 5.271,00 |
| 10.03.2025 | 9,10 | 9,10 | 8,58 | 8,62 | -5,27% | 8.099,00 |
| 07.03.2025 | 9,34 | 9,39 | 8,80 | 9,10 | -0,98% | 12.469,00 |
| 06.03.2025 | 9,56 | 9,60 | 9,18 | 9,19 | -5,45% | 4.601,00 |
| 05.03.2025 | 9,69 | 9,93 | 9,56 | 9,72 | -0,82% | 4.850,00 |
| 04.03.2025 | 10,26 | 10,26 | 9,63 | 9,80 | -2,39% | 7.398,00 |
| 03.03.2025 | 10,62 | 10,62 | 10,04 | 10,04 | -5,82% | 2.640,00 |
| 28.02.2025 | 10,46 | 10,80 | 10,22 | 10,66 | 1,33% | 1.336,00 |
| 27.02.2025 | 10,38 | 10,66 | 10,28 | 10,52 | -0,75% | 2.535,00 |
| 26.02.2025 | 10,82 | 10,88 | 10,22 | 10,60 | -3,64% | 2.722,00 |
| 25.02.2025 | 10,98 | 11,08 | 10,84 | 11,00 | 2,61% | 1.681,00 |
| 24.02.2025 | 10,98 | 11,08 | 10,72 | 10,72 | -2,72% | 2.669,00 |
| 21.02.2025 | 11,16 | 11,16 | 11,02 | 11,02 | 0,73% | 1.300,00 |
| 20.02.2025 | 11,20 | 11,28 | 10,94 | 10,94 | -3,70% | 3.609,00 |
| 19.02.2025 | 11,78 | 11,94 | 11,20 | 11,36 | -3,73% | 4.304,00 |
| 18.02.2025 | 11,26 | 11,80 | 11,26 | 11,80 | 3,51% | 1.155,00 |
| 17.02.2025 | 10,80 | 11,48 | 10,76 | 11,40 | 5,36% | 3.130,00 |
| 14.02.2025 | 10,90 | 11,00 | 10,80 | 10,82 | -1,10% | 2.800,00 |
| 13.02.2025 | 10,62 | 11,00 | 10,62 | 10,94 | 5,60% | 11.269,00 |
| 12.02.2025 | 10,20 | 10,36 | 10,20 | 10,36 | 0,39% | 803,00 |
| 11.02.2025 | 10,28 | 10,42 | 10,20 | 10,32 | -0,19% | 6.345,00 |
| 10.02.2025 | 10,44 | 10,66 | 10,30 | 10,34 | -0,96% | 3.066,00 |
| 07.02.2025 | 10,68 | 10,84 | 10,32 | 10,44 | 0,19% | 4.352,00 |
| 06.02.2025 | 10,54 | 10,94 | 10,36 | 10,42 | -0,57% | 4.907,00 |
| 05.02.2025 | 10,20 | 10,54 | 10,00 | 10,48 | 2,54% | 8.773,00 |
| 04.02.2025 | 9,99 | 10,24 | 9,80 | 10,22 | 2,71% | 1.147,00 |
| 03.02.2025 | 9,99 | 10,04 | 9,81 | 9,95 | -0,50% | 7.375,00 |
| 31.01.2025 | 10,14 | 10,24 | 10,00 | 10,00 | 1,11% | 8.644,00 |
| 30.01.2025 | 10,20 | 10,26 | 9,64 | 9,89 | -3,04% | 6.080,00 |
| 29.01.2025 | 10,00 | 10,20 | 9,93 | 10,20 | 3,24% | 6.531,00 |
| 28.01.2025 | 9,71 | 9,88 | 9,63 | 9,88 | 1,33% | 9.200,00 |
| 27.01.2025 | 9,93 | 9,94 | 9,65 | 9,75 | -2,69% | 5.770,00 |
| 24.01.2025 | 10,12 | 10,12 | 9,75 | 10,02 | -0,20% | 5.739,00 |
| 23.01.2025 | 9,99 | 10,10 | 9,72 | 10,04 | 3,29% | 4.546,00 |
| 22.01.2025 | 10,54 | 10,54 | 9,72 | 9,72 | -5,26% | 4.407,00 |
| 21.01.2025 | 9,74 | 10,52 | 9,73 | 10,26 | 4,69% | 9.178,00 |
| 20.01.2025 | 9,60 | 9,80 | 9,30 | 9,80 | 2,73% | 8.812,00 |
| 17.01.2025 | 9,57 | 9,57 | 9,40 | 9,54 | -1,65% | 3.077,00 |
| 16.01.2025 | 9,79 | 9,90 | 9,54 | 9,70 | -0,72% | 2.034,00 |
| 15.01.2025 | 9,65 | 9,77 | 9,45 | 9,77 | 1,24% | 744,00 |
| 14.01.2025 | 10,08 | 10,08 | 9,52 | 9,65 | -3,02% | 8.875,00 |
| 13.01.2025 | 9,76 | 10,02 | 9,54 | 9,95 | 3,65% | 28.068,00 |
| 10.01.2025 | 9,44 | 9,86 | 9,02 | 9,60 | 2,67% | 11.425,00 |
| 09.01.2025 | 10,54 | 10,54 | 9,03 | 9,35 | -0,95% | 13.689,00 |
| 08.01.2025 | 9,14 | 9,44 | 9,14 | 9,44 | 2,28% | 3.309,00 |
| 07.01.2025 | 9,50 | 9,54 | 9,14 | 9,23 | -4,45% | 2.522,00 |
| 06.01.2025 | 9,62 | 9,79 | 9,37 | 9,66 | 0,42% | 7.156,00 |
| 03.01.2025 | 9,42 | 10,08 | 9,33 | 9,62 | 2,34% | 5.878,00 |
| 02.01.2025 | 9,57 | 9,60 | 9,40 | 9,40 | 0,32% | 869,00 |
| 30.12.2024 | 9,50 | 9,52 | 9,28 | 9,37 | -0,85% | 5.074,00 |
| 27.12.2024 | 9,26 | 9,50 | 9,00 | 9,45 | 1,61% | 5.090,00 |
| 23.12.2024 | 8,86 | 9,30 | 8,62 | 9,30 | 5,80% | 7.061,00 |
| 20.12.2024 | 8,55 | 8,92 | 8,38 | 8,79 | 2,21% | 9.167,00 |
| 19.12.2024 | 8,60 | 8,87 | 8,45 | 8,60 | -0,12% | 6.375,00 |
| 18.12.2024 | 8,68 | 8,99 | 8,58 | 8,61 | -2,05% | 9.624,00 |
| 17.12.2024 | 8,88 | 8,94 | 8,56 | 8,79 | -2,33% | 9.959,00 |
| 16.12.2024 | 9,72 | 9,88 | 8,83 | 9,00 | -7,31% | 27.412,00 |
| 13.12.2024 | 8,31 | 13,50 | 8,31 | 9,71 | 19,58% | 120.417,00 |
| 12.12.2024 | 8,40 | 8,40 | 7,90 | 8,12 | -3,45% | 6.760,00 |
| 11.12.2024 | 8,20 | 8,48 | 8,10 | 8,41 | 1,45% | 4.515,00 |
| 10.12.2024 | 8,11 | 8,37 | 8,11 | 8,29 | -0,12% | 1.499,00 |
| 09.12.2024 | 8,35 | 8,35 | 8,15 | 8,30 | 1,47% | 5.798,00 |
| 06.12.2024 | 8,05 | 8,34 | 8,05 | 8,18 | 2,00% | 13.612,00 |
| 05.12.2024 | 8,10 | 8,10 | 7,85 | 8,02 | 0,38% | 2.536,00 |
| 04.12.2024 | 7,94 | 8,05 | 7,92 | 7,99 | -3,03% | 2.772,00 |
| 03.12.2024 | 8,26 | 8,37 | 8,20 | 8,24 | -2,37% | 1.850,00 |
| 02.12.2024 | 8,20 | 8,44 | 8,09 | 8,44 | 3,56% | 3.407,00 |
| 29.11.2024 | 8,13 | 8,45 | 8,13 | 8,15 | -0,24% | 3.177,00 |
| 28.11.2024 | 8,05 | 8,17 | 8,05 | 8,17 | 1,36% | 1.000,00 |
| 27.11.2024 | 8,01 | 8,12 | 8,00 | 8,06 | 7,47% | 6.111,00 |
| 26.11.2024 | 7,78 | 7,78 | 7,50 | 7,50 | -1,96% | 3.790,00 |
| 25.11.2024 | 7,80 | 8,12 | 7,65 | 7,65 | -7,27% | 5.195,00 |
| 22.11.2024 | 7,98 | 8,25 | 7,75 | 8,25 | 3,77% | 5.044,00 |
| 21.11.2024 | 7,73 | 7,95 | 7,56 | 7,95 | 3,25% | 2.304,00 |
| 20.11.2024 | 7,74 | 8,00 | 7,65 | 7,70 | 0,39% | 8.400,00 |
| 19.11.2024 | 7,48 | 7,67 | 7,45 | 7,67 | 2,27% | 5.728,00 |
| 18.11.2024 | 7,78 | 7,81 | 7,22 | 7,50 | -3,85% | 12.948,00 |
| 15.11.2024 | 8,15 | 8,37 | 7,80 | 7,80 | -3,23% | 3.268,00 |
| 14.11.2024 | 8,04 | 8,08 | 7,94 | 8,06 | 2,41% | 7.465,00 |
| 13.11.2024 | 7,99 | 7,99 | 7,77 | 7,87 | -1,13% | 3.040,00 |
| 12.11.2024 | 8,30 | 8,30 | 7,75 | 7,96 | -5,24% | 10.959,00 |
| 11.11.2024 | 8,39 | 8,49 | 8,21 | 8,40 | -1,64% | 6.063,00 |
| 08.11.2024 | 8,46 | 8,54 | 8,41 | 8,54 | 1,91% | 2.900,00 |