20,200€
-4,27%
Echtzeit-Aktienkurs Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20
Bid:
Ask:
Aktienkurse zur Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 21,00 | 21,30 | 20,25 | 20,25 | -3,57% | 911,00 |
| 26.02.2026 | 21,10 | 21,20 | 20,55 | 21,00 | -0,94% | 433,00 |
| 25.02.2026 | 20,80 | 21,30 | 20,70 | 21,20 | 1,92% | 851,00 |
| 24.02.2026 | 20,60 | 20,95 | 20,30 | 20,80 | 1,22% | 2.660,00 |
| 23.02.2026 | 20,85 | 20,85 | 19,00 | 20,55 | -2,14% | 6.511,00 |
| 20.02.2026 | 21,35 | 21,65 | 20,60 | 21,00 | -1,64% | 6.250,00 |
| 19.02.2026 | 22,35 | 22,35 | 21,05 | 21,35 | -7,17% | 2.688,00 |
| 18.02.2026 | 23,15 | 23,60 | 22,60 | 23,00 | -0,65% | 4.358,00 |
| 17.02.2026 | 22,95 | 23,15 | 21,25 | 23,15 | -0,22% | 8.783,00 |
| 16.02.2026 | 21,75 | 23,20 | 21,45 | 23,20 | 7,16% | 2.011,00 |
| 13.02.2026 | 20,90 | 22,00 | 20,90 | 21,65 | 1,17% | 1.067,00 |
| 12.02.2026 | 21,20 | 21,75 | 21,20 | 21,40 | 0,94% | 1.832,00 |
| 11.02.2026 | 22,65 | 22,65 | 20,70 | 21,20 | -4,93% | 1.292,00 |
| 10.02.2026 | 21,60 | 23,50 | 21,50 | 22,30 | 2,76% | 6.078,00 |
| 09.02.2026 | 21,10 | 21,70 | 21,10 | 21,70 | 2,36% | 1.424,00 |
| 06.02.2026 | 20,65 | 21,20 | 20,10 | 21,20 | 3,16% | 7.137,00 |
| 05.02.2026 | 21,00 | 21,40 | 20,45 | 20,55 | -4,64% | 6.152,00 |
| 04.02.2026 | 21,75 | 22,20 | 21,55 | 21,55 | -2,05% | 694,00 |
| 03.02.2026 | 22,15 | 22,95 | 21,65 | 22,00 | -0,23% | 17.944,00 |
| 02.02.2026 | 20,75 | 22,20 | 20,05 | 22,05 | 4,75% | 7.482,00 |
| 30.01.2026 | 21,10 | 22,20 | 20,50 | 21,05 | -0,71% | 8.426,00 |
| 29.01.2026 | 22,05 | 22,10 | 21,00 | 21,20 | -3,64% | 2.814,00 |
| 28.01.2026 | 24,05 | 24,10 | 21,40 | 22,00 | -8,71% | 7.810,00 |
| 27.01.2026 | 22,65 | 24,60 | 22,65 | 24,10 | 8,07% | 8.033,00 |
| 26.01.2026 | 22,20 | 23,35 | 22,15 | 22,30 | -0,89% | 20.083,00 |
| 23.01.2026 | 23,90 | 24,40 | 22,30 | 22,50 | -6,05% | 24.144,00 |
| 22.01.2026 | 25,30 | 25,65 | 23,75 | 23,95 | -5,71% | 5.343,00 |
| 21.01.2026 | 25,95 | 26,10 | 24,30 | 25,40 | -2,50% | 2.941,00 |
| 20.01.2026 | 25,75 | 26,35 | 24,00 | 26,05 | 1,17% | 10.067,00 |
| 19.01.2026 | 27,00 | 27,00 | 24,50 | 25,75 | -4,98% | 20.828,00 |
| 16.01.2026 | 27,05 | 27,50 | 26,05 | 27,10 | -1,28% | 15.031,00 |
| 15.01.2026 | 27,95 | 29,10 | 26,35 | 27,45 | -0,36% | 12.924,00 |
| 14.01.2026 | 29,90 | 30,15 | 26,45 | 27,55 | -8,32% | 31.221,00 |
| 13.01.2026 | 33,05 | 33,30 | 29,00 | 30,05 | -9,08% | 23.810,00 |
| 12.01.2026 | 32,30 | 34,15 | 32,05 | 33,05 | 1,85% | 9.685,00 |
| 09.01.2026 | 31,25 | 33,75 | 30,95 | 32,45 | 5,19% | 16.939,00 |
| 08.01.2026 | 29,10 | 31,50 | 28,55 | 30,85 | 4,93% | 15.031,00 |
| 07.01.2026 | 27,65 | 29,45 | 26,75 | 29,40 | 7,10% | 5.917,00 |
| 06.01.2026 | 27,35 | 29,05 | 26,40 | 27,45 | 1,29% | 15.343,00 |
| 05.01.2026 | 26,60 | 27,80 | 25,30 | 27,10 | 2,07% | 10.345,00 |
| 02.01.2026 | 25,90 | 26,75 | 25,90 | 26,55 | 0,76% | 6.750,00 |
| 30.12.2025 | 26,65 | 26,65 | 25,70 | 26,35 | -0,94% | 8.490,00 |
| 29.12.2025 | 25,45 | 26,70 | 25,25 | 26,60 | 5,14% | 17.034,00 |
| 23.12.2025 | 24,60 | 25,75 | 24,40 | 25,30 | 2,85% | 8.489,00 |
| 22.12.2025 | 25,05 | 25,25 | 23,65 | 24,60 | -1,01% | 7.364,00 |
| 19.12.2025 | 24,35 | 25,20 | 24,20 | 24,85 | 2,47% | 13.753,00 |
| 18.12.2025 | 22,95 | 24,35 | 22,60 | 24,25 | 5,43% | 16.589,00 |
| 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 |