15,475€
0,81%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 20,73 | 21,43 | 20,48 | 21,03 | 1,45% | 10.200,00 |
| 24.02.2026 | 20,60 | 21,00 | 20,18 | 20,73 | 0,73% | 1.352,00 |
| 23.02.2026 | 20,03 | 20,95 | 19,09 | 20,58 | -2,37% | 7.503,00 |
| 20.02.2026 | 21,53 | 21,58 | 20,53 | 21,08 | -0,94% | 3.083,00 |
| 19.02.2026 | 23,03 | 23,08 | 21,10 | 21,28 | -7,80% | 7.236,00 |
| 18.02.2026 | 23,08 | 23,45 | 22,55 | 23,08 | 0,00% | 2.167,00 |
| 17.02.2026 | 22,18 | 23,18 | 20,80 | 23,08 | -0,75% | 5.103,00 |
| 16.02.2026 | 21,75 | 23,48 | 21,28 | 23,25 | 6,77% | 3.292,00 |
| 13.02.2026 | 21,35 | 22,30 | 21,03 | 21,78 | 2,11% | 1.690,00 |
| 12.02.2026 | 21,08 | 21,85 | 21,08 | 21,33 | 1,19% | 2.178,00 |
| 11.02.2026 | 22,48 | 22,55 | 20,75 | 21,08 | -5,17% | 3.440,00 |
| 10.02.2026 | 21,63 | 23,23 | 21,18 | 22,23 | 2,77% | 2.020,00 |
| 09.02.2026 | 20,93 | 21,68 | 20,88 | 21,63 | 2,85% | 4.914,00 |
| 06.02.2026 | 20,55 | 21,03 | 20,04 | 21,03 | 2,31% | 2.473,00 |
| 05.02.2026 | 21,13 | 21,63 | 20,45 | 20,55 | -4,42% | 5.005,00 |
| 04.02.2026 | 21,90 | 22,28 | 21,35 | 21,50 | -2,05% | 1.518,00 |
| 03.02.2026 | 22,53 | 22,80 | 21,68 | 21,95 | 0,23% | 1.556,00 |
| 02.02.2026 | 20,88 | 22,13 | 20,15 | 21,90 | 4,66% | 7.305,00 |
| 30.01.2026 | 21,30 | 22,33 | 20,90 | 20,93 | -2,11% | 866,00 |
| 29.01.2026 | 22,05 | 22,10 | 21,03 | 21,38 | -2,95% | 2.968,00 |
| 28.01.2026 | 23,88 | 23,98 | 21,43 | 22,03 | -7,85% | 8.202,00 |
| 27.01.2026 | 22,48 | 24,48 | 21,85 | 23,90 | 6,34% | 7.805,00 |
| 26.01.2026 | 22,65 | 23,45 | 22,30 | 22,48 | 0,00% | 3.979,00 |
| 23.01.2026 | 24,15 | 24,55 | 22,38 | 22,48 | -5,96% | 4.543,00 |
| 22.01.2026 | 25,25 | 25,78 | 23,80 | 23,90 | -4,97% | 3.676,00 |
| 21.01.2026 | 26,03 | 26,15 | 24,30 | 25,15 | -3,18% | 2.137,00 |
| 20.01.2026 | 25,50 | 26,53 | 24,00 | 25,98 | 1,17% | 9.785,00 |
| 19.01.2026 | 26,58 | 26,90 | 24,65 | 25,68 | -4,64% | 5.609,00 |
| 16.01.2026 | 27,40 | 27,53 | 26,03 | 26,93 | -2,00% | 3.474,00 |
| 15.01.2026 | 27,95 | 28,98 | 26,53 | 27,48 | -1,26% | 7.147,00 |
| 14.01.2026 | 29,83 | 29,98 | 26,55 | 27,83 | -7,02% | 11.053,00 |
| 13.01.2026 | 32,88 | 33,40 | 29,50 | 29,93 | -8,97% | 7.452,00 |
| 12.01.2026 | 32,88 | 33,75 | 31,93 | 32,88 | 1,08% | 7.440,00 |
| 09.01.2026 | 31,28 | 33,63 | 30,73 | 32,53 | 6,38% | 5.214,00 |
| 08.01.2026 | 29,05 | 31,50 | 28,55 | 30,58 | 4,98% | 6.250,00 |
| 07.01.2026 | 27,33 | 29,28 | 26,68 | 29,13 | 6,59% | 8.939,00 |
| 06.01.2026 | 27,93 | 28,93 | 26,23 | 27,33 | 0,46% | 4.608,00 |
| 05.01.2026 | 26,38 | 27,65 | 25,00 | 27,20 | 2,93% | 13.031,00 |
| 02.01.2026 | 26,08 | 26,65 | 26,08 | 26,43 | 0,00% | 1.406,00 |
| 30.12.2025 | 26,53 | 26,58 | 25,68 | 26,43 | -0,38% | 1.397,00 |
| 29.12.2025 | 25,48 | 26,65 | 25,23 | 26,53 | 4,64% | 4.146,00 |
| 23.12.2025 | 24,58 | 25,83 | 24,48 | 25,35 | 3,26% | 4.533,00 |
| 22.12.2025 | 24,90 | 25,15 | 23,53 | 24,55 | -1,50% | 8.124,00 |
| 19.12.2025 | 24,15 | 25,13 | 23,88 | 24,93 | 3,21% | 2.178,00 |
| 18.12.2025 | 22,93 | 24,38 | 22,43 | 24,15 | 5,34% | 5.500,00 |
| 17.12.2025 | 21,50 | 23,08 | 21,28 | 22,93 | 6,63% | 5.011,00 |
| 16.12.2025 | 21,58 | 21,68 | 20,73 | 21,50 | 0,70% | 6.995,00 |
| 15.12.2025 | 21,45 | 21,53 | 20,55 | 21,35 | -0,58% | 4.684,00 |
| 12.12.2025 | 21,03 | 22,45 | 20,75 | 21,48 | 3,49% | 5.524,00 |
| 11.12.2025 | 21,28 | 21,28 | 20,63 | 20,75 | -2,70% | 1.625,00 |
| 10.12.2025 | 21,60 | 21,63 | 20,80 | 21,33 | -1,16% | 2.382,00 |
| 09.12.2025 | 20,68 | 21,88 | 20,45 | 21,58 | 4,10% | 7.417,00 |
| 08.12.2025 | 20,05 | 21,53 | 19,41 | 20,73 | 6,17% | 8.782,00 |
| 05.12.2025 | 19,78 | 19,99 | 19,28 | 19,52 | -1,06% | 4.136,00 |