7,545€
-0,46%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,54 | 7,56 | 7,50 | 7,55 | -0,46% | - |
| 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 |
| 06.06.2025 | 8,03 | 8,41 | 7,98 | 8,36 | 7,04% | 1.975,00 |
| 05.06.2025 | 7,79 | 7,81 | 7,75 | 7,81 | -0,76% | 678,00 |
| 04.06.2025 | 7,74 | 8,00 | 7,74 | 7,87 | 0,51% | 2.302,00 |
| 03.06.2025 | 7,75 | 7,85 | 7,75 | 7,83 | 0,64% | 1.686,00 |
| 02.06.2025 | 7,95 | 7,95 | 7,73 | 7,78 | -0,26% | 5.623,00 |
| 30.05.2025 | 7,91 | 7,95 | 7,80 | 7,80 | 0,65% | 3.036,00 |
| 29.05.2025 | 7,80 | 7,80 | 7,20 | 7,75 | -3,85% | 11.300,00 |
| 28.05.2025 | 8,22 | 8,22 | 8,00 | 8,06 | -1,10% | 3.134,00 |
| 27.05.2025 | 8,11 | 8,18 | 8,06 | 8,15 | 0,62% | 5.555,00 |
| 26.05.2025 | 7,99 | 8,14 | 7,99 | 8,10 | -0,61% | 721,00 |
| 23.05.2025 | 7,90 | 8,15 | 7,90 | 8,15 | 2,90% | 3.075,00 |
| 22.05.2025 | 8,18 | 8,18 | 7,92 | 7,92 | -3,41% | 4.043,00 |
| 21.05.2025 | 8,26 | 8,26 | 8,06 | 8,20 | -0,12% | 1.178,00 |
| 20.05.2025 | 8,30 | 8,31 | 8,19 | 8,21 | -2,61% | 1.071,00 |
| 19.05.2025 | 8,36 | 8,43 | 7,94 | 8,43 | 4,07% | 1.887,00 |
| 16.05.2025 | 8,69 | 8,69 | 8,10 | 8,10 | -6,14% | 3.361,00 |
| 15.05.2025 | 8,70 | 8,74 | 8,54 | 8,63 | -1,93% | 4.891,00 |
| 14.05.2025 | 8,80 | 8,87 | 8,80 | 8,80 | 1,73% | 5.928,00 |
| 13.05.2025 | 8,41 | 8,98 | 8,40 | 8,65 | 2,37% | 7.502,00 |
| 12.05.2025 | 9,49 | 9,49 | 8,10 | 8,45 | -3,43% | 15.294,00 |
| 09.05.2025 | 8,68 | 8,86 | 8,67 | 8,75 | 1,39% | 5.348,00 |
| 08.05.2025 | 8,69 | 8,74 | 8,48 | 8,63 | 0,58% | 4.463,00 |
| 07.05.2025 | 8,73 | 8,73 | 8,48 | 8,58 | -1,61% | 7.222,00 |
| 06.05.2025 | 8,97 | 8,98 | 8,59 | 8,72 | -3,11% | 4.865,00 |
| 05.05.2025 | 8,80 | 9,17 | 8,71 | 9,00 | 7,02% | 31.749,00 |
| 02.05.2025 | 7,99 | 8,73 | 7,82 | 8,41 | 9,36% | 8.510,00 |
| 30.04.2025 | 7,65 | 7,69 | 7,45 | 7,69 | 4,63% | 2.112,00 |
| 29.04.2025 | 7,70 | 7,70 | 7,26 | 7,35 | -0,68% | 6.670,00 |
| 28.04.2025 | 7,41 | 7,59 | 7,40 | 7,40 | -2,37% | 898,00 |
| 25.04.2025 | 7,50 | 7,58 | 7,40 | 7,58 | 0,13% | 3.522,00 |
| 24.04.2025 | 7,55 | 7,60 | 7,45 | 7,57 | -0,39% | 4.322,00 |
| 23.04.2025 | 7,66 | 7,77 | 7,40 | 7,60 | 5,26% | 2.808,00 |
| 22.04.2025 | 6,87 | 7,22 | 6,79 | 7,22 | 3,14% | 1.529,00 |
| 17.04.2025 | 6,94 | 7,02 | 6,94 | 7,00 | 0,86% | 3.001,00 |
| 16.04.2025 | 7,07 | 7,07 | 6,94 | 6,94 | -4,67% | 777,00 |
| 15.04.2025 | 6,99 | 7,52 | 6,99 | 7,28 | 6,28% | 3.956,00 |
| 14.04.2025 | 6,77 | 6,85 | 6,76 | 6,85 | 2,09% | 3.810,00 |
| 11.04.2025 | 6,80 | 6,80 | 6,29 | 6,71 | -2,47% | 1.887,00 |
| 10.04.2025 | 7,45 | 7,45 | 6,81 | 6,88 | -6,27% | 3.009,00 |
| 09.04.2025 | 7,70 | 7,70 | 6,65 | 7,34 | -2,13% | 6.370,00 |
| 08.04.2025 | 7,25 | 8,24 | 7,10 | 7,50 | 3,59% | 11.620,00 |
| 07.04.2025 | 6,64 | 7,34 | 5,86 | 7,24 | 8,87% | 8.572,00 |
| 04.04.2025 | 7,09 | 7,13 | 6,40 | 6,65 | -5,00% | 11.341,00 |
| 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 |