9,630€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 02.11.2026 | 9,75 | 9,77 | 9,61 | 9,64 | -1,23% | 4.130,00 |
| 30.10.2026 | 9,87 | 9,97 | 9,56 | 9,76 | -1,21% | - |
| 29.10.2026 | 9,54 | 10,20 | 9,54 | 9,88 | 3,46% | 1.914,00 |
| 28.10.2026 | 9,74 | 9,95 | 9,46 | 9,55 | -1,85% | 10.000,00 |
| 27.10.2026 | 9,90 | 9,95 | 9,42 | 9,73 | -2,31% | 6.318,00 |
| 26.10.2026 | 9,51 | 10,35 | 9,31 | 9,96 | 6,30% | 2.097,00 |
| 23.10.2026 | 9,43 | 9,47 | 9,21 | 9,37 | -0,74% | - |
| 22.10.2026 | 9,12 | 9,47 | 8,99 | 9,44 | 2,83% | 1.113,00 |
| 21.10.2026 | 9,19 | 9,31 | 9,00 | 9,18 | -0,22% | 1.435,00 |
| 20.10.2026 | 8,59 | 9,24 | 8,59 | 9,20 | 6,98% | 5.170,00 |
| 19.10.2026 | 8,84 | 8,95 | 8,53 | 8,60 | -2,16% | 12.300,00 |
| 16.10.2026 | 8,86 | 9,28 | 8,78 | 8,79 | -0,68% | 8.210,00 |
| 15.10.2026 | 8,86 | 8,86 | 8,84 | 8,85 | 3,51% | - |
| 14.10.2026 | 7,94 | 8,62 | 7,94 | 8,55 | 7,55% | 375,00 |
| 13.10.2026 | 8,57 | 8,77 | 7,93 | 7,95 | -7,23% | 619,00 |
| 12.10.2026 | 8,16 | 8,81 | 8,10 | 8,57 | 5,02% | 8.150,00 |
| 09.10.2026 | 7,74 | 8,44 | 7,74 | 8,16 | 5,02% | 764,00 |
| 08.10.2026 | 5,87 | 7,83 | 5,87 | 7,77 | -3,00% | 3.557,00 |
| 07.10.2026 | 8,18 | 8,28 | 7,85 | 8,01 | -2,20% | 6.278,00 |
| 06.10.2026 | 8,31 | 8,54 | 8,08 | 8,19 | -1,56% | 3.962,00 |
| 05.10.2026 | 8,65 | 8,79 | 8,28 | 8,32 | -4,37% | 4.818,00 |
| 02.10.2026 | 8,81 | 8,88 | 8,49 | 8,70 | -1,25% | 3.680,00 |
| 01.10.2026 | 8,47 | 9,12 | 8,35 | 8,81 | 4,26% | 48,00 |
| 30.09.2026 | 8,59 | 8,91 | 8,35 | 8,45 | -1,63% | - |
| 29.09.2026 | 8,19 | 8,87 | 8,10 | 8,59 | 5,01% | 2.307,00 |
| 28.09.2026 | 10,33 | 10,38 | 8,03 | 8,18 | -18,61% | 5.252,00 |
| 25.09.2026 | 11,55 | 11,55 | 9,93 | 10,05 | -12,80% | 3.991,00 |
| 24.09.2026 | 11,85 | 12,13 | 11,35 | 11,53 | -2,54% | 2.957,00 |
| 23.09.2026 | 11,80 | 12,30 | 11,63 | 11,83 | 0,00% | 2.524,00 |
| 22.09.2026 | 11,98 | 11,98 | 11,20 | 11,83 | -1,46% | 6.849,00 |
| 21.09.2026 | 11,83 | 12,30 | 11,75 | 12,00 | 1,91% | 468,00 |
| 18.09.2026 | 11,48 | 11,83 | 11,35 | 11,78 | 2,39% | 157,00 |
| 17.09.2026 | 11,58 | 11,75 | 11,35 | 11,50 | -0,65% | 2.900,00 |
| 16.09.2026 | 11,40 | 11,63 | 11,25 | 11,58 | 1,31% | 80,00 |
| 15.09.2026 | 11,73 | 11,78 | 11,35 | 11,43 | -2,56% | 1.608,00 |
| 14.09.2026 | 11,95 | 12,20 | 11,60 | 11,73 | -2,09% | 39,00 |
| 11.09.2026 | 12,15 | 12,28 | 11,75 | 11,98 | -1,24% | 3.885,00 |
| 10.09.2026 | 12,58 | 12,65 | 12,00 | 12,13 | -3,39% | 895,00 |
| 09.09.2026 | 12,90 | 12,93 | 12,55 | 12,55 | -2,71% | 50,00 |
| 08.09.2026 | 12,73 | 13,18 | 12,15 | 12,90 | 3,82% | 3.099,00 |
| 07.09.2026 | 12,83 | 12,83 | 12,35 | 12,43 | -3,31% | 4.226,00 |
| 04.09.2026 | 13,23 | 13,33 | 12,65 | 12,85 | -2,28% | 4.095,00 |
| 03.09.2026 | 13,08 | 13,48 | 12,85 | 13,15 | 1,15% | 281,00 |
| 02.09.2026 | 12,88 | 13,45 | 12,85 | 13,00 | 0,78% | 14.324,00 |
| 01.09.2026 | 13,08 | 13,15 | 12,58 | 12,90 | -1,53% | 2.115,00 |
| 31.08.2026 | 13,18 | 13,28 | 12,95 | 13,10 | -0,38% | 7.595,00 |
| 28.08.2026 | 13,53 | 13,63 | 12,98 | 13,15 | -2,23% | 2.672,00 |
| 27.08.2026 | 13,08 | 13,53 | 13,03 | 13,45 | 3,46% | 2.528,00 |
| 26.08.2026 | 13,33 | 13,55 | 13,00 | 13,00 | -2,44% | 640,00 |
| 25.08.2026 | 13,15 | 13,50 | 13,13 | 13,33 | 1,52% | 902,00 |
| 24.08.2026 | 13,53 | 13,53 | 12,98 | 13,13 | -2,78% | 1.335,00 |
| 21.08.2026 | 13,53 | 13,58 | 13,15 | 13,50 | 0,00% | 10.954,00 |
| 20.08.2026 | 13,48 | 13,58 | 13,23 | 13,50 | -3,23% | 240,00 |
| 19.08.2026 | 13,75 | 14,15 | 13,58 | 13,95 | -3,96% | 11.095,00 |
| 05.05.2026 | 14,85 | 15,18 | 13,98 | 14,53 | -3,01% | 2.760,00 |
| 04.05.2026 | 15,53 | 16,50 | 14,78 | 14,98 | -3,54% | 8.129,00 |
| 30.04.2026 | 15,85 | 15,95 | 14,53 | 15,53 | 9,91% | 2.651,00 |
| 29.04.2026 | 16,30 | 16,35 | 12,65 | 14,13 | -13,21% | 11.771,00 |
| 28.04.2026 | 16,60 | 16,65 | 16,00 | 16,28 | -2,25% | 2.693,00 |
| 27.04.2026 | 16,93 | 17,00 | 16,40 | 16,65 | -2,06% | 4.058,00 |
| 24.04.2026 | 17,78 | 18,00 | 16,93 | 17,00 | -4,90% | 2.222,00 |
| 23.04.2026 | 17,85 | 18,05 | 17,45 | 17,88 | -0,56% | 480,00 |
| 22.04.2026 | 17,83 | 18,48 | 17,38 | 17,98 | 2,28% | 2.971,00 |
| 21.04.2026 | 18,45 | 18,53 | 17,43 | 17,58 | -4,87% | 8.853,00 |
| 20.04.2026 | 17,65 | 18,73 | 17,20 | 18,48 | 3,36% | 6.412,00 |
| 17.04.2026 | 17,58 | 17,95 | 17,50 | 17,88 | 1,71% | 825,00 |
| 16.04.2026 | 18,68 | 18,73 | 17,30 | 17,58 | -5,51% | 9.734,00 |
| 15.04.2026 | 18,18 | 18,98 | 18,18 | 18,60 | 2,34% | 4.089,00 |
| 14.04.2026 | 18,03 | 18,70 | 17,68 | 18,18 | 1,25% | 2.512,00 |
| 13.04.2026 | 16,23 | 18,00 | 16,20 | 17,95 | 9,95% | 2.880,00 |
| 10.04.2026 | 16,13 | 16,55 | 16,10 | 16,33 | 0,93% | 4.755,00 |
| 09.04.2026 | 16,20 | 16,23 | 15,80 | 16,18 | -0,61% | 2.785,00 |
| 08.04.2026 | 16,50 | 17,00 | 16,10 | 16,28 | 2,84% | 1.786,00 |
| 07.04.2026 | 16,50 | 16,65 | 15,43 | 15,83 | -3,97% | 4.822,00 |
| 02.04.2026 | 16,45 | 16,55 | 16,02 | 16,48 | -1,96% | 2.044,00 |
| 01.04.2026 | 16,65 | 17,23 | 16,62 | 16,81 | 0,96% | 3.483,00 |
| 31.03.2026 | 16,15 | 16,71 | 15,83 | 16,65 | 4,13% | 1.805,00 |
| 30.03.2026 | 15,99 | 16,39 | 15,71 | 15,99 | 0,13% | 3.126,00 |
| 27.03.2026 | 16,43 | 16,44 | 15,54 | 15,97 | -2,98% | 3.489,00 |
| 26.03.2026 | 15,99 | 16,71 | 15,45 | 16,46 | 2,75% | 41.034,00 |
| 25.03.2026 | 15,65 | 16,30 | 15,46 | 16,02 | 2,76% | 3.886,00 |
| 24.03.2026 | 17,19 | 17,77 | 14,30 | 15,59 | -7,26% | 8.437,00 |
| 23.03.2026 | 15,30 | 17,04 | 15,24 | 16,81 | 8,10% | 3.637,00 |
| 20.03.2026 | 16,20 | 17,09 | 15,34 | 15,55 | -4,31% | 7.326,00 |
| 19.03.2026 | 16,91 | 17,02 | 16,17 | 16,25 | -4,02% | 2.692,00 |
| 18.03.2026 | 18,01 | 18,78 | 16,90 | 16,93 | -5,68% | 1.745,00 |
| 17.03.2026 | 17,84 | 18,18 | 17,35 | 17,95 | 0,22% | 3.155,00 |
| 16.03.2026 | 18,26 | 18,47 | 17,42 | 17,91 | -1,54% | 4.521,00 |
| 13.03.2026 | 18,22 | 18,70 | 17,84 | 18,19 | 0,22% | 1.290,00 |
| 12.03.2026 | 19,39 | 19,57 | 18,11 | 18,15 | -7,07% | 1.130,00 |
| 11.03.2026 | 19,86 | 19,89 | 19,16 | 19,53 | -1,41% | 5.517,00 |
| 10.03.2026 | 19,51 | 20,28 | 19,49 | 19,81 | 1,28% | 10.026,00 |
| 09.03.2026 | 19,17 | 19,78 | 18,82 | 19,56 | 0,10% | 3.647,00 |
| 06.03.2026 | 20,30 | 20,33 | 19,25 | 19,54 | -3,03% | 600,00 |
| 05.03.2026 | 20,55 | 21,08 | 20,02 | 20,15 | -2,54% | 4.507,00 |
| 04.03.2026 | 19,91 | 20,73 | 19,82 | 20,68 | 4,31% | 7.139,00 |
| 03.03.2026 | 19,77 | 20,40 | 19,67 | 19,82 | -0,80% | 6.292,00 |
| 02.03.2026 | 19,61 | 20,58 | 19,24 | 19,98 | -1,21% | 4.416,00 |
| 27.02.2026 | 21,03 | 21,40 | 20,18 | 20,23 | -3,58% | 3.129,00 |
| 26.02.2026 | 21,03 | 21,53 | 20,60 | 20,98 | -0,24% | 1.471,00 |