13,925€
0,91%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,75 | 13,98 | 13,40 | 13,95 | 1,09% | 1.227,00 |
| 01.07.2026 | 14,15 | 14,20 | 13,50 | 13,80 | -3,16% | 6.677,00 |
| 30.06.2026 | 13,95 | 14,25 | 13,85 | 14,25 | 2,89% | 3.723,00 |
| 29.06.2026 | 13,75 | 13,95 | 13,65 | 13,85 | 4,14% | 3.888,00 |
| 26.06.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 2.290,00 |
| 25.06.2026 | 13,50 | 14,00 | 13,50 | 13,50 | 0,75% | 1.089,00 |
| 24.06.2026 | 13,75 | 13,75 | 13,35 | 13,40 | -2,90% | 1.607,00 |
| 23.06.2026 | 13,10 | 13,90 | 13,05 | 13,80 | 4,15% | 1.577,00 |
| 22.06.2026 | 13,15 | 13,50 | 13,15 | 13,25 | 0,38% | 2.183,00 |
| 19.06.2026 | 13,20 | 13,55 | 13,20 | 13,20 | 0,00% | 2.481,00 |
| 18.06.2026 | 13,35 | 13,65 | 13,20 | 13,20 | 0,76% | 2.863,00 |
| 17.06.2026 | 13,10 | 13,30 | 13,05 | 13,10 | 1,16% | 1.463,00 |
| 16.06.2026 | 13,30 | 13,30 | 12,90 | 12,95 | -2,26% | 2.091,00 |
| 15.06.2026 | 13,30 | 13,50 | 13,10 | 13,25 | 0,76% | 1.645,00 |
| 12.06.2026 | 13,25 | 13,35 | 12,90 | 13,15 | -1,87% | 2.615,00 |
| 11.06.2026 | 12,70 | 13,40 | 12,70 | 13,40 | 5,51% | 3.424,00 |
| 10.06.2026 | 12,95 | 13,10 | 12,55 | 12,70 | -1,93% | 5.457,00 |
| 09.06.2026 | 13,20 | 13,20 | 12,85 | 12,95 | -1,52% | 1.938,00 |
| 08.06.2026 | 13,15 | 13,25 | 12,80 | 13,15 | 0,38% | 2.204,00 |
| 05.06.2026 | 13,95 | 14,00 | 13,10 | 13,10 | -6,09% | 7.429,00 |
| 04.06.2026 | 13,40 | 13,95 | 13,20 | 13,95 | 5,68% | 6.072,00 |
| 03.06.2026 | 13,45 | 13,65 | 13,20 | 13,20 | -1,86% | 10.944,00 |
| 02.06.2026 | 14,05 | 14,20 | 13,40 | 13,45 | -4,27% | 8.577,00 |
| 01.06.2026 | 15,45 | 15,45 | 13,65 | 14,05 | -7,87% | 11.739,00 |
| 29.05.2026 | 15,65 | 15,65 | 15,00 | 15,25 | -3,48% | 10.961,00 |
| 28.05.2026 | 15,45 | 15,90 | 15,30 | 15,80 | 0,64% | 436,00 |
| 27.05.2026 | 15,50 | 15,75 | 15,30 | 15,70 | 1,29% | 3.400,00 |
| 26.05.2026 | 15,15 | 15,80 | 15,15 | 15,50 | 0,00% | 1.097,00 |
| 25.05.2026 | 15,50 | 15,65 | 15,50 | 15,50 | 1,64% | 934,00 |
| 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 |