1,155€
-0,43%
Echtzeit-Aktienkurs NEWMARK SECURITY LS-,005
Bid:
Ask:
Aktienkurse zur NEWMARK SECURITY LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 11.11.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 10.11.2026 | 1,23 | 1,23 | 1,15 | 1,16 | -4,94% | - |
| 09.11.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 2,53% | - |
| 06.11.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -2,47% | - |
| 04.11.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 30.10.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 29.10.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 2,54% | - |
| 27.10.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 26.10.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 2,19% | - |
| 22.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 21.10.2026 | 1,23 | 1,23 | 1,15 | 1,16 | -5,69% | - |
| 20.10.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 19.10.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 16.10.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 15.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 14.10.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,39% | - |
| 05.10.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 4,08% | - |
| 30.09.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,41% | - |
| 29.09.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 0,41% | - |
| 28.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -2,37% | - |
| 23.09.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 22.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 21.09.2026 | 1,28 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 17.09.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 16.09.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | - |
| 15.09.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 11.09.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 1,20% | - |
| 09.09.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 07.09.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 04.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 03.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 02.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 01.09.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 28.08.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,61% | - |
| 27.08.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 26.08.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 25.08.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -1,19% | - |
| 24.08.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 1,20% | - |
| 21.08.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 20.08.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 19.08.2026 | 1,24 | 1,26 | 1,24 | 1,24 | -3,50% | - |
| 18.08.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 14.08.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 13.08.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 12.08.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 11.08.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 05.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 30.07.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 29.07.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 28.07.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 27.07.2026 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 24.07.2026 | 1,30 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 23.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 22.07.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 20.07.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 17.07.2026 | 1,24 | 1,30 | 1,24 | 1,29 | -6,20% | - |
| 13.07.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 3,01% | - |
| 03.07.2026 | 1,38 | 1,38 | 1,30 | 1,33 | 1,53% | - |
| 01.07.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,77% | - |
| 26.06.2026 | 1,34 | 1,35 | 1,30 | 1,30 | 1,96% | - |
| 18.06.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 17.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -6,20% | - |
| 05.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 03.06.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 2,62% | - |
| 02.06.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,91% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 22.05.2026 | 1,33 | 1,34 | 1,31 | 1,32 | 8,68% | - |
| 21.05.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 1,68% | - |