1,155€
5,96%
Echtzeit-Aktienkurs NEWMARK SECURITY LS-,005
Bid:
Ask:
Aktienkurse zur NEWMARK SECURITY LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -0,85% | - |
| 11.11.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,86% | - |
| 10.11.2026 | 1,23 | 1,23 | 1,15 | 1,16 | -4,92% | - |
| 09.11.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 2,09% | - |
| 06.11.2026 | 1,19 | 1,25 | 1,18 | 1,20 | -0,42% | - |
| 05.11.2026 | 1,22 | 1,25 | 1,20 | 1,20 | -1,64% | - |
| 04.11.2026 | 1,21 | 1,25 | 1,20 | 1,22 | 2,95% | - |
| 03.11.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -1,66% | - |
| 02.11.2026 | 1,21 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 30.10.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 29.10.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 28.10.2026 | 1,17 | 1,24 | 1,17 | 1,21 | 2,12% | - |
| 27.10.2026 | 1,17 | 1,22 | 1,17 | 1,18 | 0,85% | - |
| 26.10.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 23.10.2026 | 1,16 | 1,20 | 1,16 | 1,16 | 0,00% | - |
| 22.10.2026 | 1,15 | 1,20 | 1,14 | 1,16 | 0,00% | - |
| 21.10.2026 | 1,23 | 1,42 | 1,15 | 1,16 | -5,31% | - |
| 20.10.2026 | 1,23 | 1,26 | 1,22 | 1,23 | -1,61% | - |
| 19.10.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 16.10.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -1,59% | - |
| 15.10.2026 | 1,27 | 1,40 | 1,25 | 1,26 | -4,56% | - |
| 14.10.2026 | 1,29 | 1,41 | 1,27 | 1,32 | 0,00% | - |
| 13.10.2026 | 1,28 | 1,41 | 1,28 | 1,32 | 0,00% | - |
| 12.10.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,00% | - |
| 09.10.2026 | 1,29 | 1,40 | 1,27 | 1,32 | 2,33% | - |
| 08.10.2026 | 1,27 | 1,40 | 1,26 | 1,29 | 0,78% | - |
| 07.10.2026 | 1,26 | 1,40 | 1,26 | 1,28 | 0,39% | - |
| 06.10.2026 | 1,28 | 1,40 | 1,27 | 1,27 | -2,68% | - |
| 05.10.2026 | 1,27 | 1,40 | 1,27 | 1,31 | 2,76% | - |
| 02.10.2026 | 1,27 | 1,31 | 1,27 | 1,27 | -2,68% | - |
| 01.10.2026 | 1,26 | 1,39 | 1,25 | 1,31 | 0,38% | - |
| 30.09.2026 | 1,24 | 1,30 | 1,23 | 1,30 | 5,26% | - |
| 29.09.2026 | 1,23 | 1,27 | 1,23 | 1,24 | 0,00% | - |
| 28.09.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 25.09.2026 | 1,24 | 1,26 | 1,22 | 1,23 | 0,00% | - |
| 24.09.2026 | 1,25 | 1,38 | 1,22 | 1,23 | -1,60% | - |
| 23.09.2026 | 1,26 | 1,39 | 1,24 | 1,25 | 10,62% | - |
| 22.09.2026 | 1,27 | 1,30 | 1,13 | 1,13 | -11,02% | - |
| 21.09.2026 | 1,28 | 1,31 | 1,27 | 1,27 | 0,00% | - |
| 18.09.2026 | 1,15 | 1,31 | 1,15 | 1,27 | 0,40% | - |
| 17.09.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 16.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 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% | - |