22,575€
-1,85%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 22,95 | 23,15 | 22,88 | 23,10 | 0,43% | 1.361,00 |
| 17.12.2025 | 21,65 | 23,05 | 21,65 | 23,00 | 7,23% | 7.266,00 |
| 16.12.2025 | 21,60 | 21,60 | 20,90 | 21,45 | 0,23% | 6.202,00 |
| 15.12.2025 | 21,50 | 21,50 | 20,70 | 21,40 | -0,23% | 7.021,00 |
| 12.12.2025 | 21,15 | 22,20 | 21,10 | 21,45 | 2,39% | 8.369,00 |
| 11.12.2025 | 20,90 | 21,30 | 20,65 | 20,95 | -1,87% | 5.970,00 |
| 10.12.2025 | 21,70 | 21,70 | 20,80 | 21,35 | -1,16% | 4.836,00 |
| 09.12.2025 | 20,60 | 21,75 | 20,60 | 21,60 | 3,60% | 7.467,00 |
| 08.12.2025 | 20,30 | 21,55 | 19,66 | 20,85 | 4,88% | 20.744,00 |
| 05.12.2025 | 19,84 | 19,88 | 19,84 | 19,88 | 1,53% | 500,00 |
| 04.12.2025 | 19,26 | 19,94 | 19,06 | 19,58 | 4,26% | 1.413,00 |
| 03.12.2025 | 20,20 | 20,55 | 18,58 | 18,78 | -6,80% | 6.684,00 |
| 02.12.2025 | 21,00 | 21,10 | 19,10 | 20,15 | -4,50% | 9.162,00 |
| 01.12.2025 | 19,18 | 21,25 | 19,18 | 21,10 | 9,78% | 17.962,00 |
| 28.11.2025 | 19,26 | 19,26 | 18,50 | 19,22 | 1,16% | 3.290,00 |
| 27.11.2025 | 18,80 | 19,10 | 18,58 | 19,00 | 1,39% | 8.943,00 |
| 26.11.2025 | 18,48 | 18,80 | 18,14 | 18,74 | 1,63% | 6.253,00 |
| 25.11.2025 | 18,22 | 18,44 | 17,28 | 18,44 | 0,88% | 8.451,00 |
| 24.11.2025 | 16,34 | 18,48 | 16,34 | 18,28 | 11,87% | 5.683,00 |
| 21.11.2025 | 16,54 | 16,92 | 16,12 | 16,34 | -1,92% | 4.445,00 |
| 20.11.2025 | 17,02 | 17,10 | 16,66 | 16,66 | -1,65% | 2.804,00 |
| 19.11.2025 | 17,06 | 17,14 | 16,74 | 16,94 | -0,94% | 1.309,00 |
| 18.11.2025 | 16,88 | 17,26 | 16,54 | 17,10 | -0,47% | 2.545,00 |
| 17.11.2025 | 16,38 | 17,66 | 16,38 | 17,18 | 5,40% | 2.619,00 |
| 14.11.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,74% | 1.627,00 |
| 13.11.2025 | 16,46 | 16,78 | 16,18 | 16,18 | -0,98% | 1.830,00 |
| 12.11.2025 | 15,52 | 16,48 | 15,52 | 16,34 | 6,24% | 5.849,00 |
| 11.11.2025 | 15,28 | 15,56 | 15,28 | 15,38 | -0,39% | 400,00 |
| 10.11.2025 | 15,32 | 15,80 | 15,06 | 15,44 | 1,05% | 1.767,00 |
| 07.11.2025 | 15,42 | 15,56 | 14,74 | 15,28 | -0,52% | 3.972,00 |
| 06.11.2025 | 15,18 | 15,36 | 14,98 | 15,36 | -0,78% | 1.547,00 |
| 05.11.2025 | 15,36 | 15,48 | 15,12 | 15,48 | 1,31% | 990,00 |
| 04.11.2025 | 15,04 | 15,28 | 15,00 | 15,28 | 0,53% | 1.550,00 |
| 03.11.2025 | 15,98 | 16,18 | 15,20 | 15,20 | -3,92% | 6.712,00 |
| 31.10.2025 | 15,62 | 15,96 | 15,62 | 15,82 | 0,89% | 2.364,00 |
| 30.10.2025 | 15,32 | 15,72 | 15,32 | 15,68 | 2,35% | 3.628,00 |
| 29.10.2025 | 15,06 | 15,48 | 15,00 | 15,32 | 2,00% | 1.635,00 |
| 28.10.2025 | 14,92 | 15,12 | 14,78 | 15,02 | 0,27% | 2.621,00 |
| 27.10.2025 | 15,50 | 15,56 | 14,62 | 14,98 | -2,85% | 7.538,00 |
| 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 |