23,910€
5,28%
Echtzeit-Aktienkurs NEWLAT FOOD S.P.A
Bid:
Ask:
Aktienkurse zur NEWLAT FOOD S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,69 | 24,18 | 22,43 | 23,91 | 5,28% | 11.100,00 |
| 05.11.2026 | 22,58 | 22,89 | 22,17 | 22,71 | 0,40% | 21,00 |
| 04.11.2026 | 22,66 | 23,04 | 22,34 | 22,62 | -0,13% | 750,00 |
| 03.11.2026 | 22,40 | 23,01 | 22,34 | 22,65 | 0,49% | - |
| 02.11.2026 | 21,92 | 22,60 | 21,83 | 22,54 | 3,11% | - |
| 30.10.2026 | 21,96 | 22,41 | 21,80 | 21,86 | -0,59% | - |
| 29.10.2026 | 21,42 | 22,27 | 21,40 | 21,99 | 2,61% | 400,00 |
| 28.10.2026 | 21,83 | 22,41 | 21,40 | 21,43 | -1,97% | 7.950,00 |
| 27.10.2026 | 21,58 | 22,10 | 21,31 | 21,86 | 1,25% | - |
| 26.10.2026 | 21,45 | 21,67 | 21,14 | 21,59 | -0,05% | - |
| 23.10.2026 | 21,13 | 21,67 | 20,99 | 21,60 | 2,27% | 750,00 |
| 22.10.2026 | 21,31 | 21,64 | 21,01 | 21,12 | -1,45% | - |
| 21.10.2026 | 20,69 | 21,47 | 20,51 | 21,43 | 3,58% | - |
| 20.10.2026 | 20,25 | 20,73 | 20,18 | 20,69 | 2,22% | 600,00 |
| 19.10.2026 | 21,09 | 21,35 | 20,10 | 20,24 | -3,85% | - |
| 16.10.2026 | 21,63 | 21,63 | 20,91 | 21,05 | -2,55% | - |
| 15.10.2026 | 21,58 | 21,60 | 21,58 | 21,60 | 0,33% | - |
| 14.10.2026 | 20,95 | 21,66 | 20,69 | 21,53 | 2,67% | - |
| 13.10.2026 | 19,05 | 20,98 | 19,05 | 20,97 | 10,08% | 444,00 |
| 12.10.2026 | 18,00 | 19,25 | 17,92 | 19,05 | 5,98% | - |
| 09.10.2026 | 17,65 | 18,43 | 17,52 | 17,98 | 2,22% | 13,00 |
| 08.10.2026 | 17,72 | 17,81 | 17,45 | 17,59 | -0,90% | 696,00 |
| 07.10.2026 | 17,80 | 18,35 | 17,73 | 17,75 | -0,45% | - |
| 06.10.2026 | 17,79 | 17,90 | 17,67 | 17,83 | 0,20% | - |
| 05.10.2026 | 17,33 | 17,99 | 17,31 | 17,79 | 2,45% | - |
| 02.10.2026 | 17,36 | 17,74 | 17,20 | 17,37 | 0,17% | - |
| 01.10.2026 | 18,35 | 18,35 | 16,94 | 17,34 | -5,45% | - |
| 30.09.2026 | 18,53 | 18,80 | 18,31 | 18,34 | -0,89% | 945,00 |
| 29.09.2026 | 18,26 | 18,76 | 17,94 | 18,50 | 1,18% | 78,00 |
| 28.09.2026 | 17,26 | 18,39 | 17,25 | 18,29 | 5,72% | - |
| 25.09.2026 | 17,91 | 17,94 | 17,22 | 17,30 | -3,19% | - |
| 24.09.2026 | 17,95 | 18,16 | 17,75 | 17,87 | -0,56% | - |
| 23.09.2026 | 18,46 | 18,54 | 17,93 | 17,97 | -2,63% | - |
| 22.09.2026 | 18,49 | 18,67 | 18,08 | 18,45 | -0,24% | - |
| 21.09.2026 | 18,55 | 18,67 | 18,12 | 18,50 | -0,03% | - |
| 18.09.2026 | 19,09 | 19,10 | 17,70 | 18,50 | -3,01% | - |
| 17.09.2026 | 18,98 | 19,98 | 18,89 | 19,08 | 1,09% | 600,00 |
| 16.09.2026 | 17,27 | 18,98 | 17,07 | 18,87 | 9,36% | - |
| 15.09.2026 | 16,98 | 17,54 | 16,83 | 17,26 | 1,50% | 648,00 |
| 14.09.2026 | 16,31 | 17,03 | 16,23 | 17,00 | 4,10% | 13,00 |
| 11.09.2026 | 16,20 | 16,34 | 16,09 | 16,33 | 1,02% | 220,00 |
| 10.09.2026 | 16,02 | 16,38 | 15,96 | 16,17 | 1,09% | - |
| 09.09.2026 | 16,12 | 16,40 | 15,96 | 15,99 | -0,74% | - |
| 08.09.2026 | 15,97 | 16,38 | 15,86 | 16,11 | 0,81% | - |
| 07.09.2026 | 15,83 | 16,12 | 15,66 | 15,98 | 0,95% | - |
| 04.09.2026 | 15,93 | 16,13 | 15,72 | 15,83 | -0,60% | - |
| 03.09.2026 | 15,98 | 16,11 | 15,76 | 15,93 | -0,41% | - |
| 02.09.2026 | 15,71 | 15,99 | 15,44 | 15,99 | 2,43% | - |
| 01.09.2026 | 15,84 | 15,87 | 15,45 | 15,61 | -1,39% | 850,00 |
| 31.08.2026 | 15,89 | 15,90 | 15,56 | 15,83 | -0,38% | 91,00 |
| 28.08.2026 | 15,89 | 15,91 | 15,67 | 15,89 | 0,03% | 162,00 |
| 27.08.2026 | 15,92 | 15,94 | 15,65 | 15,89 | 0,00% | - |
| 26.08.2026 | 15,85 | 16,08 | 15,79 | 15,89 | 0,22% | - |
| 25.08.2026 | 15,78 | 15,85 | 15,60 | 15,85 | 0,54% | 13.000,00 |
| 24.08.2026 | 15,80 | 15,90 | 15,62 | 15,77 | -0,28% | - |
| 21.08.2026 | 16,18 | 16,19 | 15,81 | 15,81 | -2,23% | 100,00 |
| 20.08.2026 | 16,08 | 16,19 | 15,93 | 16,17 | 0,00% | - |
| 19.08.2026 | 16,32 | 16,36 | 16,10 | 16,17 | 2,50% | - |
| 05.05.2026 | 17,28 | 17,59 | 15,66 | 15,78 | -9,16% | 6.518,00 |
| 04.05.2026 | 16,88 | 17,99 | 15,57 | 17,37 | 2,93% | 12.520,00 |
| 30.04.2026 | 17,27 | 17,30 | 16,34 | 16,87 | -2,63% | 3.000,00 |
| 29.04.2026 | 17,77 | 17,78 | 17,16 | 17,33 | -2,39% | 14,00 |
| 28.04.2026 | 17,72 | 17,85 | 17,49 | 17,75 | 0,17% | - |
| 27.04.2026 | 17,63 | 17,97 | 17,60 | 17,72 | 0,43% | - |
| 24.04.2026 | 17,11 | 17,69 | 17,10 | 17,65 | 3,16% | - |
| 23.04.2026 | 17,47 | 17,70 | 16,94 | 17,11 | -2,37% | 160,00 |
| 22.04.2026 | 17,51 | 17,86 | 17,45 | 17,52 | 0,46% | - |
| 21.04.2026 | 18,00 | 18,08 | 17,35 | 17,44 | -3,06% | 435,00 |
| 20.04.2026 | 18,20 | 18,58 | 17,86 | 17,99 | -1,91% | 140,00 |
| 17.04.2026 | 17,91 | 18,46 | 17,89 | 18,34 | 2,49% | - |
| 16.04.2026 | 18,52 | 18,54 | 17,87 | 17,90 | -3,27% | - |
| 15.04.2026 | 18,44 | 18,63 | 18,18 | 18,50 | 0,19% | 224,00 |
| 14.04.2026 | 17,89 | 18,48 | 17,69 | 18,47 | 3,13% | 12,00 |
| 13.04.2026 | 17,88 | 18,11 | 17,17 | 17,91 | -0,80% | 29.000,00 |
| 10.04.2026 | 17,61 | 18,09 | 17,27 | 18,05 | 2,53% | 7.568,00 |
| 09.04.2026 | 17,85 | 18,05 | 16,90 | 17,61 | -1,92% | 3.024,00 |
| 08.04.2026 | 17,82 | 18,29 | 17,07 | 17,95 | 3,43% | 8.332,00 |
| 07.04.2026 | 15,34 | 17,77 | 15,32 | 17,36 | 14,10% | 7.536,00 |
| 02.04.2026 | 16,26 | 16,60 | 13,94 | 15,21 | -8,15% | 9.361,00 |
| 01.04.2026 | 21,20 | 21,35 | 15,80 | 16,56 | -21,42% | 3.888,00 |
| 31.03.2026 | 19,25 | 21,35 | 19,13 | 21,08 | 10,05% | 2.072,00 |
| 30.03.2026 | 18,54 | 19,23 | 18,40 | 19,15 | 3,40% | 14,00 |
| 27.03.2026 | 18,89 | 18,96 | 18,28 | 18,52 | -1,80% | 1.680,00 |
| 26.03.2026 | 18,53 | 18,97 | 18,46 | 18,86 | 1,29% | - |
| 25.03.2026 | 18,33 | 18,83 | 18,13 | 18,62 | 1,69% | - |
| 24.03.2026 | 17,39 | 18,37 | 17,12 | 18,31 | 4,99% | - |
| 23.03.2026 | 16,73 | 17,68 | 16,36 | 17,44 | 2,89% | 25.000,00 |
| 20.03.2026 | 17,30 | 17,46 | 16,87 | 16,95 | -2,19% | 968,00 |
| 19.03.2026 | 17,25 | 17,41 | 16,92 | 17,33 | 0,46% | 306,00 |
| 18.03.2026 | 17,54 | 17,81 | 17,19 | 17,25 | -1,26% | - |
| 17.03.2026 | 17,58 | 17,73 | 17,07 | 17,47 | -0,91% | 2.260,00 |
| 16.03.2026 | 18,55 | 18,59 | 16,55 | 17,63 | -4,60% | - |
| 13.03.2026 | 19,13 | 19,14 | 18,24 | 18,48 | -3,45% | - |
| 12.03.2026 | 19,13 | 19,21 | 18,36 | 19,14 | -0,57% | - |
| 11.03.2026 | 19,37 | 19,52 | 19,17 | 19,25 | -0,52% | 220,00 |
| 10.03.2026 | 19,49 | 19,93 | 19,31 | 19,35 | -0,97% | - |
| 09.03.2026 | 19,25 | 19,67 | 19,17 | 19,54 | -1,16% | 528,00 |
| 06.03.2026 | 20,03 | 20,50 | 19,66 | 19,77 | -1,20% | - |
| 05.03.2026 | 20,20 | 20,43 | 19,89 | 20,01 | -1,55% | - |
| 04.03.2026 | 19,98 | 20,58 | 19,46 | 20,33 | 1,52% | 4.940,00 |