9,425€
-2,84%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,75 | 9,78 | 9,58 | 9,63 | -1,03% | - |
| 11.11.2026 | 9,80 | 9,88 | 9,73 | 9,73 | 0,00% | - |
| 10.11.2026 | 9,83 | 9,83 | 9,63 | 9,73 | -0,77% | - |
| 09.11.2026 | 9,60 | 9,88 | 9,58 | 9,80 | 1,82% | - |
| 06.11.2026 | 9,55 | 9,68 | 9,48 | 9,63 | 1,05% | - |
| 05.11.2026 | 9,75 | 10,00 | 9,43 | 9,53 | -3,05% | - |
| 04.11.2026 | 9,45 | 10,05 | 9,45 | 9,83 | 3,15% | - |
| 03.11.2026 | 9,80 | 9,90 | 9,50 | 9,53 | -3,05% | - |
| 02.11.2026 | 9,65 | 10,15 | 9,58 | 9,83 | 2,08% | - |
| 30.10.2026 | 9,83 | 9,98 | 9,55 | 9,63 | -2,78% | - |
| 29.10.2026 | 10,15 | 10,35 | 9,73 | 9,90 | -0,75% | 10.200,00 |
| 28.10.2026 | 10,35 | 10,45 | 9,98 | 9,98 | -3,62% | - |
| 27.10.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 0,98% | - |
| 26.10.2026 | 10,20 | 10,35 | 10,05 | 10,25 | 0,00% | - |
| 23.10.2026 | 10,35 | 10,40 | 10,15 | 10,25 | -0,97% | - |
| 22.10.2026 | 9,85 | 10,35 | 9,83 | 10,35 | 3,76% | - |
| 21.10.2026 | 9,98 | 10,05 | 9,88 | 9,98 | 0,25% | - |
| 20.10.2026 | 9,70 | 10,05 | 9,70 | 9,95 | 2,58% | - |
| 19.10.2026 | 9,90 | 9,90 | 9,70 | 9,70 | -0,77% | - |
| 16.10.2026 | 9,75 | 9,93 | 9,73 | 9,78 | 0,00% | - |
| 15.10.2026 | 9,43 | 9,88 | 9,38 | 9,78 | 3,17% | - |
| 14.10.2026 | 9,80 | 9,85 | 9,48 | 9,48 | -3,07% | - |
| 13.10.2026 | 9,80 | 9,93 | 9,73 | 9,78 | -0,76% | - |
| 12.10.2026 | 9,75 | 9,93 | 9,70 | 9,85 | 1,29% | - |
| 09.10.2026 | 9,85 | 9,93 | 9,73 | 9,73 | 0,00% | - |
| 08.10.2026 | 9,75 | 9,78 | 9,53 | 9,73 | -0,51% | - |
| 07.10.2026 | 9,98 | 10,03 | 9,78 | 9,78 | -1,51% | - |
| 06.10.2026 | 9,93 | 10,05 | 9,88 | 9,93 | 0,00% | - |
| 05.10.2026 | 9,98 | 10,05 | 9,93 | 9,93 | 0,00% | - |
| 02.10.2026 | 9,98 | 10,25 | 9,93 | 9,93 | -1,24% | - |
| 01.10.2026 | 9,93 | 10,05 | 9,78 | 10,05 | 2,55% | - |
| 30.09.2026 | 9,90 | 9,98 | 9,78 | 9,80 | -0,25% | - |
| 29.09.2026 | 9,85 | 10,05 | 9,83 | 9,83 | 0,00% | - |
| 28.09.2026 | 9,85 | 9,98 | 9,75 | 9,83 | -0,51% | - |
| 25.09.2026 | 9,93 | 9,98 | 9,80 | 9,88 | -0,50% | - |
| 24.09.2026 | 9,73 | 9,93 | 9,65 | 9,93 | 0,00% | - |
| 23.09.2026 | 10,25 | 10,25 | 9,93 | 9,93 | -2,22% | - |
| 22.09.2026 | 10,15 | 10,25 | 10,05 | 10,15 | 0,00% | - |
| 21.09.2026 | 10,15 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 18.09.2026 | 10,35 | 10,40 | 10,05 | 10,05 | -2,90% | - |
| 17.09.2026 | 10,45 | 10,55 | 10,35 | 10,35 | 0,00% | - |
| 16.09.2026 | 10,45 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 15.09.2026 | 10,65 | 10,65 | 10,35 | 10,45 | -1,88% | - |
| 14.09.2026 | 10,55 | 10,65 | 10,50 | 10,65 | 0,95% | - |
| 11.09.2026 | 10,55 | 10,70 | 10,45 | 10,55 | 1,44% | - |
| 10.09.2026 | 10,45 | 10,55 | 10,35 | 10,40 | -0,48% | - |
| 09.09.2026 | 10,65 | 10,65 | 10,35 | 10,45 | -1,88% | - |
| 08.09.2026 | 10,65 | 10,75 | 10,55 | 10,65 | 0,00% | - |
| 07.09.2026 | 10,75 | 10,75 | 10,65 | 10,65 | 0,00% | - |
| 04.09.2026 | 10,55 | 10,75 | 10,55 | 10,65 | 0,95% | - |
| 03.09.2026 | 10,45 | 10,65 | 10,35 | 10,55 | 1,44% | - |
| 02.09.2026 | 10,05 | 10,45 | 10,03 | 10,40 | 3,48% | - |
| 01.09.2026 | 10,15 | 10,25 | 10,05 | 10,05 | -0,99% | - |
| 31.08.2026 | 10,25 | 10,35 | 9,98 | 10,15 | -0,98% | - |
| 28.08.2026 | 10,55 | 10,65 | 10,25 | 10,25 | -2,84% | - |
| 27.08.2026 | 10,65 | 10,70 | 10,45 | 10,55 | 0,00% | - |
| 26.08.2026 | 10,65 | 10,75 | 10,55 | 10,55 | -0,94% | - |
| 25.08.2026 | 10,65 | 10,65 | 10,45 | 10,65 | 0,47% | - |
| 24.08.2026 | 10,75 | 10,85 | 10,55 | 10,60 | -1,40% | - |
| 21.08.2026 | 10,65 | 10,80 | 10,55 | 10,75 | 0,00% | - |
| 20.08.2026 | 10,75 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 19.08.2026 | 11,05 | 11,10 | 10,75 | 10,75 | -2,71% | - |
| 18.08.2026 | 11,05 | 11,20 | 10,95 | 11,05 | 0,00% | - |
| 17.08.2026 | 11,25 | 11,25 | 11,05 | 11,05 | -1,78% | - |
| 14.08.2026 | 11,35 | 11,35 | 11,15 | 11,25 | -0,88% | - |
| 13.08.2026 | 11,15 | 11,45 | 11,05 | 11,35 | 2,25% | - |
| 12.08.2026 | 11,05 | 11,25 | 11,05 | 11,10 | 0,91% | - |
| 11.08.2026 | 11,15 | 11,40 | 10,95 | 11,00 | -1,35% | - |
| 10.08.2026 | 11,75 | 11,85 | 11,05 | 11,15 | -4,29% | - |
| 07.08.2026 | 12,95 | 13,00 | 11,45 | 11,65 | -10,04% | - |
| 06.08.2026 | 13,15 | 13,30 | 12,85 | 12,95 | -1,15% | - |
| 05.08.2026 | 13,45 | 13,45 | 12,95 | 13,10 | -1,87% | - |
| 04.08.2026 | 12,95 | 13,35 | 12,90 | 13,35 | 3,09% | - |
| 03.08.2026 | 12,95 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 31.07.2026 | 12,75 | 12,85 | 12,55 | 12,85 | 1,58% | - |
| 30.07.2026 | 12,85 | 12,95 | 12,45 | 12,65 | -1,56% | - |
| 29.07.2026 | 12,85 | 13,15 | 12,75 | 12,85 | -0,39% | - |
| 28.07.2026 | 12,55 | 13,05 | 12,55 | 12,90 | 1,98% | - |
| 27.07.2026 | 12,75 | 12,95 | 12,45 | 12,65 | -0,39% | - |
| 24.07.2026 | 12,55 | 12,90 | 12,50 | 12,70 | 1,20% | - |
| 23.07.2026 | 12,80 | 12,95 | 12,45 | 12,55 | -2,71% | - |
| 22.07.2026 | 13,05 | 13,10 | 12,85 | 12,90 | -1,15% | - |
| 21.07.2026 | 13,15 | 13,15 | 12,85 | 13,05 | -0,38% | - |
| 20.07.2026 | 13,25 | 13,40 | 13,05 | 13,10 | -1,50% | - |
| 17.07.2026 | 13,45 | 13,65 | 13,20 | 13,30 | -1,48% | 15.400,00 |
| 16.07.2026 | 13,25 | 13,75 | 13,25 | 13,50 | 1,89% | - |
| 15.07.2026 | 12,95 | 13,45 | 12,95 | 13,25 | 2,71% | - |
| 14.07.2026 | 12,95 | 13,05 | 12,85 | 12,90 | -0,39% | - |
| 13.07.2026 | 12,85 | 13,05 | 12,80 | 12,95 | 0,00% | - |
| 10.07.2026 | 12,55 | 12,95 | 12,55 | 12,95 | 2,78% | - |
| 09.07.2026 | 12,35 | 12,65 | 12,25 | 12,60 | 3,28% | - |
| 08.07.2026 | 12,55 | 12,55 | 12,20 | 12,20 | -2,79% | - |
| 07.07.2026 | 12,45 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 06.07.2026 | 12,75 | 12,90 | 12,45 | 12,50 | -1,96% | - |
| 03.07.2026 | 12,75 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 02.07.2026 | 13,25 | 13,30 | 12,60 | 12,75 | -3,77% | - |
| 01.07.2026 | 12,95 | 13,35 | 12,85 | 13,25 | 2,32% | - |
| 30.06.2026 | 13,35 | 13,40 | 12,85 | 12,95 | -3,00% | - |
| 29.06.2026 | 13,05 | 13,45 | 12,50 | 13,35 | 4,30% | - |
| 26.06.2026 | 12,55 | 12,85 | 12,55 | 12,80 | 1,19% | - |