16,770€
0,30%
Echtzeit-Aktienkurs Newag S.A.
Bid:
Ask:
Aktienkurse zur Newag S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,24% | - |
| 31.07.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,33% | - |
| 30.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,36% | - |
| 29.07.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,98% | - |
| 28.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 25.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 24.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,49% | - |
| 23.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 22.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 2,58% | 156,00 |
| 21.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,12% | - |
| 18.07.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,12% | - |
| 17.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,61% | - |
| 16.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -3,54% | - |
| 15.07.2025 | 16,30 | 16,94 | 16,30 | 16,94 | 3,67% | 40,00 |
| 14.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -0,37% | - |
| 11.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,24% | - |
| 10.07.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,86% | - |
| 09.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,25% | - |
| 08.07.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | - |
| 07.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,00% | - |
| 04.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,00% | - |
| 03.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -2,64% | - |
| 02.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,54% | - |
| 01.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,59% | - |
| 30.06.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 2,65% | - |
| 27.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,61% | - |
| 26.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,73% | - |
| 25.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,49% | - |
| 24.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -1,95% | - |
| 23.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,12% | - |
| 20.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,12% | - |
| 19.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,74% | - |
| 18.06.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,93% | - |
| 17.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 16.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,94% | - |
| 13.06.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,39% | - |
| 12.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,23% | - |
| 11.06.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -3,02% | - |
| 10.06.2025 | 17,12 | 17,88 | 17,12 | 17,88 | 11,89% | 46,00 |
| 09.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,60% | - |
| 06.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -3,22% | - |
| 05.06.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,82% | - |
| 04.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,72% | - |
| 03.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,07% | - |
| 30.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -6,57% | - |
| 29.05.2025 | 16,82 | 17,96 | 16,82 | 17,96 | 8,98% | 111,00 |
| 28.05.2025 | 17,04 | 17,04 | 16,48 | 16,48 | -6,26% | 90,00 |
| 27.05.2025 | 17,34 | 17,88 | 17,22 | 17,58 | -0,57% | 264,00 |
| 26.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -3,39% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 22.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,87% | - |
| 21.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,18% | - |
| 20.05.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -3,73% | - |
| 19.05.2025 | 18,22 | 19,30 | 18,22 | 19,30 | 2,99% | 184,00 |
| 16.05.2025 | 18,94 | 18,94 | 18,74 | 18,74 | -3,00% | 2,00 |
| 15.05.2025 | 19,10 | 19,32 | 19,10 | 19,32 | 5,23% | 40,00 |
| 14.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 2,80% | - |
| 13.05.2025 | 16,48 | 17,86 | 16,48 | 17,86 | 9,98% | 400,00 |
| 12.05.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 2,78% | - |
| 09.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,80% | - |
| 08.05.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,57% | - |
| 07.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 1,46% | - |
| 06.05.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,40% | - |
| 05.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,83% | - |
| 02.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,42% | - |
| 30.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,39% | - |
| 29.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,00% | - |
| 28.04.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 4,70% | 25,00 |
| 25.04.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 2,96% | - |
| 24.04.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 2,90% | - |
| 23.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -4,87% | - |
| 22.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,26% | - |
| 17.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,94% | - |
| 16.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,90% | - |
| 15.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 4,17% | - |
| 14.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,14% | - |
| 10.04.2025 | 13,96 | 14,68 | 13,96 | 14,68 | 8,26% | 1.000,00 |
| 09.04.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 5,12% | - |
| 08.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -9,87% | - |
| 04.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,88% | - |
| 03.04.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,29% | 470,00 |
| 02.04.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 3,00% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 31.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 28.03.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 27.03.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 1,00% | 14,00 |
| 26.03.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | 30,00 |
| 25.03.2025 | 14,30 | 15,00 | 14,30 | 15,00 | 0,67% | 506,00 |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | - |
| 21.03.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -5,90% | - |
| 20.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 18.03.2025 | 14,90 | 16,60 | 14,90 | 16,60 | 11,41% | 462,00 |
| 17.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 14.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | - |
| 13.03.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,03% | - |
| 12.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |