1,270€
8,55%
Echtzeit-Aktienkurs NEWMARK SECURITY LS-,005
Bid:
Ask:
Aktienkurse zur NEWMARK SECURITY LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | - |
| 14.09.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 0,39% | - |
| 11.09.2026 | 1,27 | 1,34 | 1,27 | 1,27 | 10,43% | - |
| 10.09.2026 | 1,27 | 1,34 | 1,15 | 1,15 | -9,45% | - |
| 09.09.2026 | 1,26 | 1,34 | 1,26 | 1,27 | 0,79% | - |
| 08.09.2026 | 1,26 | 1,34 | 1,26 | 1,26 | -0,40% | - |
| 07.09.2026 | 1,26 | 1,31 | 1,26 | 1,27 | 0,40% | - |
| 04.09.2026 | 1,27 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 03.09.2026 | 1,27 | 1,31 | 1,26 | 1,27 | 0,40% | - |
| 02.09.2026 | 1,26 | 1,31 | 1,26 | 1,27 | 0,80% | - |
| 01.09.2026 | 1,31 | 1,39 | 1,26 | 1,26 | -3,83% | - |
| 31.08.2026 | 1,27 | 1,31 | 1,26 | 1,31 | 2,76% | - |
| 28.08.2026 | 1,25 | 1,31 | 1,25 | 1,27 | 2,01% | - |
| 27.08.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,40% | - |
| 26.08.2026 | 1,25 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 25.08.2026 | 1,25 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 24.08.2026 | 1,24 | 1,29 | 1,24 | 1,25 | 0,40% | - |
| 21.08.2026 | 1,25 | 1,30 | 1,24 | 1,25 | 0,00% | - |
| 20.08.2026 | 1,24 | 1,30 | 1,24 | 1,25 | 0,40% | - |
| 19.08.2026 | 1,25 | 1,39 | 1,24 | 1,24 | -0,40% | - |
| 18.08.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -3,11% | - |
| 17.08.2026 | 1,30 | 1,33 | 1,29 | 1,29 | -3,38% | - |
| 14.08.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 2,70% | - |
| 13.08.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 12.08.2026 | 1,29 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 11.08.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 10.08.2026 | 1,29 | 1,33 | 1,29 | 1,29 | 0,00% | - |
| 07.08.2026 | 1,29 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 06.08.2026 | 1,29 | 1,33 | 1,29 | 1,29 | 0,00% | - |
| 05.08.2026 | 1,30 | 1,33 | 1,29 | 1,29 | -0,77% | - |
| 04.08.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,78% | - |
| 03.08.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -0,77% | - |
| 31.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,39% | - |
| 30.07.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 29.07.2026 | 1,28 | 1,38 | 1,28 | 1,29 | 7,98% | - |
| 28.07.2026 | 1,30 | 1,33 | 1,19 | 1,19 | -7,39% | - |
| 27.07.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -0,77% | - |
| 24.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 23.07.2026 | 1,28 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 22.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 21.07.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -0,38% | - |
| 20.07.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 17.07.2026 | 1,24 | 1,40 | 1,24 | 1,29 | 6,20% | - |
| 16.07.2026 | 1,28 | 1,40 | 1,21 | 1,21 | -5,84% | - |
| 15.07.2026 | 1,24 | 1,34 | 1,24 | 1,29 | -0,77% | - |
| 14.07.2026 | 1,27 | 1,31 | 1,25 | 1,30 | 7,02% | - |
| 13.07.2026 | 1,37 | 1,38 | 1,21 | 1,21 | -13,26% | - |
| 10.07.2026 | 1,36 | 1,46 | 1,32 | 1,40 | 18,22% | - |
| 09.07.2026 | 1,35 | 1,43 | 1,18 | 1,18 | -10,61% | - |
| 08.07.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -7,37% | - |
| 07.07.2026 | 1,36 | 1,43 | 1,31 | 1,43 | 20,76% | - |
| 06.07.2026 | 1,34 | 1,43 | 1,18 | 1,18 | -11,61% | - |
| 03.07.2026 | 1,38 | 1,38 | 1,30 | 1,34 | 11,25% | - |
| 02.07.2026 | 1,37 | 1,37 | 1,20 | 1,20 | 1,69% | - |
| 01.07.2026 | 1,33 | 1,43 | 1,18 | 1,18 | -12,92% | - |
| 30.06.2026 | 1,33 | 1,36 | 1,30 | 1,36 | 2,26% | - |
| 29.06.2026 | 1,34 | 1,34 | 1,30 | 1,33 | -1,12% | - |
| 26.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 14,53% | - |
| 25.06.2026 | 1,28 | 1,42 | 1,17 | 1,17 | -2,50% | - |
| 24.06.2026 | 1,28 | 1,34 | 1,20 | 1,20 | 0,00% | - |
| 23.06.2026 | 1,34 | 1,34 | 1,20 | 1,20 | 2,56% | - |
| 22.06.2026 | 1,27 | 1,42 | 1,17 | 1,17 | -6,40% | - |
| 19.06.2026 | 1,26 | 1,35 | 1,25 | 1,25 | -1,57% | - |
| 18.06.2026 | 1,30 | 1,37 | 1,26 | 1,27 | -1,17% | - |
| 17.06.2026 | 1,29 | 1,32 | 1,28 | 1,29 | 7,08% | - |
| 16.06.2026 | 1,30 | 1,32 | 1,20 | 1,20 | -8,75% | - |
| 15.06.2026 | 1,32 | 1,32 | 1,28 | 1,32 | 9,58% | - |
| 12.06.2026 | 1,33 | 1,36 | 1,20 | 1,20 | -9,77% | - |
| 11.06.2026 | 1,32 | 1,38 | 1,29 | 1,33 | 1,14% | - |
| 10.06.2026 | 1,33 | 1,38 | 1,32 | 1,32 | 4,37% | - |
| 09.06.2026 | 1,31 | 1,38 | 1,26 | 1,26 | -5,97% | - |
| 08.06.2026 | 1,29 | 1,38 | 1,29 | 1,34 | 6,35% | - |
| 05.06.2026 | 1,37 | 1,40 | 1,26 | 1,26 | -8,36% | - |
| 04.06.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -1,08% | - |
| 03.06.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 4,12% | - |
| 02.06.2026 | 1,34 | 1,35 | 1,31 | 1,34 | 12,18% | - |
| 01.06.2026 | 1,32 | 1,44 | 1,19 | 1,19 | 7,21% | - |
| 29.05.2026 | 1,33 | 1,34 | 1,11 | 1,11 | -15,59% | - |
| 28.05.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -8,04% | - |
| 27.05.2026 | 1,34 | 1,43 | 1,31 | 1,43 | 19,17% | - |
| 26.05.2026 | 1,35 | 1,35 | 1,19 | 1,20 | 7,14% | - |
| 25.05.2026 | 1,35 | 1,38 | 1,12 | 1,12 | -20,28% | - |
| 22.05.2026 | 1,34 | 1,41 | 1,31 | 1,41 | 17,08% | - |
| 21.05.2026 | 1,01 | 1,37 | 1,01 | 1,20 | 17,65% | - |
| 20.05.2026 | 1,11 | 1,32 | 1,02 | 1,02 | -8,11% | - |
| 19.05.2026 | 1,16 | 1,18 | 1,11 | 1,11 | 8,82% | - |
| 18.05.2026 | 1,15 | 1,16 | 1,01 | 1,02 | 0,99% | - |
| 15.05.2026 | 1,23 | 1,23 | 1,01 | 1,01 | -1,94% | - |
| 14.05.2026 | 1,16 | 1,26 | 1,03 | 1,03 | -9,65% | - |
| 13.05.2026 | 1,26 | 1,26 | 1,14 | 1,14 | -8,43% | - |
| 12.05.2026 | 1,16 | 1,25 | 1,13 | 1,25 | 22,06% | - |
| 11.05.2026 | 1,16 | 1,18 | 1,02 | 1,02 | 0,00% | - |
| 08.05.2026 | 1,16 | 1,18 | 1,02 | 1,02 | -0,97% | - |
| 07.05.2026 | 1,14 | 1,25 | 1,03 | 1,03 | 6,19% | - |
| 06.05.2026 | 1,14 | 1,17 | 0,97 | 0,97 | -0,51% | - |
| 05.05.2026 | 1,14 | 1,18 | 0,98 | 0,98 | 3,72% | - |
| 04.05.2026 | 1,14 | 1,14 | 0,94 | 0,94 | -22,63% | - |
| 30.04.2026 | 1,21 | 1,22 | 1,15 | 1,22 | 0,00% | - |
| 29.04.2026 | 1,22 | 1,22 | 1,15 | 1,22 | 0,00% | - |
| 28.04.2026 | 1,22 | 1,22 | 1,15 | 1,22 | 0,00% | - |