15,300€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,40 | 15,40 | 15,20 | 15,25 | -0,97% | 2.566,00 |
| 21.05.2026 | 16,10 | 16,10 | 15,25 | 15,40 | -4,35% | 5.370,00 |
| 20.05.2026 | 15,70 | 16,20 | 15,55 | 16,10 | 3,21% | 3.641,00 |
| 19.05.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 1,96% | 612,00 |
| 18.05.2026 | 15,50 | 15,85 | 15,20 | 15,30 | -2,55% | 5.292,00 |
| 15.05.2026 | 16,25 | 16,75 | 15,70 | 15,70 | -0,63% | 7.379,00 |
| 14.05.2026 | 15,75 | 15,85 | 15,75 | 15,80 | -0,32% | 345,00 |
| 13.05.2026 | 16,05 | 16,25 | 15,40 | 15,85 | 2,26% | 5.592,00 |
| 12.05.2026 | 15,55 | 15,65 | 15,35 | 15,50 | -1,90% | 1.437,00 |
| 11.05.2026 | 14,90 | 15,85 | 14,85 | 15,80 | 7,48% | 10.932,00 |
| 08.05.2026 | 15,00 | 15,00 | 14,60 | 14,70 | -2,00% | 4.211,00 |
| 07.05.2026 | 15,30 | 15,30 | 14,90 | 15,00 | -1,96% | 3.888,00 |
| 06.05.2026 | 14,70 | 15,80 | 14,60 | 15,30 | 5,88% | 6.346,00 |
| 05.05.2026 | 14,80 | 15,05 | 14,15 | 14,45 | -3,02% | 10.367,00 |
| 04.05.2026 | 15,50 | 16,20 | 14,90 | 14,90 | -3,25% | 2.047,00 |
| 30.04.2026 | 13,95 | 15,95 | 13,95 | 15,40 | 10,00% | 5.868,00 |
| 29.04.2026 | 16,35 | 16,35 | 12,75 | 14,00 | -13,85% | 12.538,00 |
| 28.04.2026 | 15,95 | 16,45 | 15,95 | 16,25 | -2,11% | 2.086,00 |
| 27.04.2026 | 16,80 | 16,80 | 16,35 | 16,60 | -2,64% | 570,00 |
| 24.04.2026 | 17,75 | 17,75 | 16,85 | 17,05 | -4,21% | 2.588,00 |
| 23.04.2026 | 17,85 | 18,00 | 17,60 | 17,80 | -1,39% | 490,00 |
| 22.04.2026 | 18,00 | 18,55 | 17,90 | 18,05 | 3,14% | 720,00 |
| 21.04.2026 | 18,40 | 18,50 | 17,50 | 17,50 | -4,89% | 4.048,00 |
| 20.04.2026 | 17,65 | 18,65 | 17,20 | 18,40 | 3,37% | 7.490,00 |
| 17.04.2026 | 17,40 | 17,95 | 17,40 | 17,80 | 1,42% | 1.951,00 |
| 16.04.2026 | 18,75 | 18,75 | 17,40 | 17,55 | -5,39% | 3.397,00 |
| 15.04.2026 | 18,50 | 19,00 | 18,25 | 18,55 | 1,92% | 11.662,00 |
| 14.04.2026 | 18,05 | 18,70 | 17,75 | 18,20 | 1,11% | 5.740,00 |
| 13.04.2026 | 16,50 | 18,00 | 16,35 | 18,00 | 10,77% | 1.602,00 |
| 10.04.2026 | 16,25 | 16,65 | 16,25 | 16,25 | 0,93% | 5.056,00 |
| 09.04.2026 | 16,20 | 16,20 | 15,95 | 16,10 | -0,92% | 1.108,00 |
| 08.04.2026 | 16,50 | 16,80 | 16,15 | 16,25 | 2,85% | 7.375,00 |
| 07.04.2026 | 16,45 | 16,55 | 15,55 | 15,80 | -3,42% | 2.814,00 |
| 02.04.2026 | 16,32 | 16,36 | 16,08 | 16,36 | -2,27% | 1.182,00 |
| 01.04.2026 | 16,74 | 17,26 | 16,74 | 16,74 | 0,60% | 3.482,00 |
| 31.03.2026 | 15,96 | 16,64 | 15,96 | 16,64 | 5,58% | 1.489,00 |
| 30.03.2026 | 15,96 | 16,28 | 15,76 | 15,76 | -1,87% | 1.791,00 |
| 27.03.2026 | 16,20 | 16,32 | 15,68 | 16,06 | -2,19% | 2.414,00 |
| 26.03.2026 | 16,02 | 16,60 | 15,70 | 16,42 | 2,24% | 3.972,00 |
| 25.03.2026 | 15,68 | 16,14 | 15,64 | 16,06 | 2,69% | 12.998,00 |
| 24.03.2026 | 14,92 | 15,66 | 14,38 | 15,64 | -6,90% | 13.635,00 |
| 23.03.2026 | 15,20 | 16,96 | 15,12 | 16,80 | 8,11% | 7.887,00 |
| 20.03.2026 | 16,08 | 16,96 | 15,18 | 15,54 | -4,19% | 5.883,00 |
| 19.03.2026 | 16,78 | 16,80 | 16,08 | 16,22 | -4,36% | 17.020,00 |
| 18.03.2026 | 18,16 | 18,74 | 16,86 | 16,96 | -5,88% | 4.577,00 |
| 17.03.2026 | 17,42 | 18,02 | 17,34 | 18,02 | 0,56% | 9.263,00 |
| 16.03.2026 | 18,26 | 18,46 | 17,38 | 17,92 | -1,43% | 8.951,00 |
| 13.03.2026 | 18,14 | 18,64 | 17,92 | 18,18 | 0,33% | 6.766,00 |
| 12.03.2026 | 18,86 | 19,16 | 18,00 | 18,12 | -7,65% | 15.834,00 |
| 11.03.2026 | 19,86 | 19,96 | 19,10 | 19,62 | -1,41% | 8.860,00 |
| 10.03.2026 | 19,76 | 20,15 | 19,46 | 19,90 | 2,47% | 3.234,00 |
| 09.03.2026 | 19,24 | 19,60 | 18,90 | 19,42 | -1,32% | 2.730,00 |
| 06.03.2026 | 20,35 | 20,40 | 19,28 | 19,68 | -2,57% | 1.866,00 |
| 05.03.2026 | 20,65 | 21,05 | 20,15 | 20,20 | -3,35% | 1.039,00 |
| 04.03.2026 | 20,55 | 20,90 | 20,45 | 20,90 | 5,34% | 3.159,00 |
| 03.03.2026 | 19,76 | 20,40 | 19,68 | 19,84 | -0,70% | 5.978,00 |
| 02.03.2026 | 19,70 | 20,55 | 19,06 | 19,98 | -1,33% | 3.158,00 |
| 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 |