16,300€
5,03%
Echtzeit-Aktienkurs Newag S.A.
Bid:
Ask:
Aktienkurse zur Newag S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,19 | 16,41 | 15,97 | 16,34 | 5,28% | - |
| 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 | -4,26% | - |
| 11.03.2025 | 14,15 | 15,25 | 14,15 | 15,25 | 8,93% | 74,00 |
| 10.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | - |
| 07.03.2025 | 13,80 | 14,35 | 13,80 | 14,35 | 4,74% | 470,00 |
| 06.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,18% | - |
| 05.03.2025 | 13,15 | 14,15 | 13,15 | 14,15 | 5,20% | 10,00 |
| 04.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,89% | - |
| 03.03.2025 | 13,25 | 13,85 | 13,25 | 13,85 | 5,32% | 30,00 |
| 28.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -4,01% | - |
| 27.02.2025 | 13,15 | 13,70 | 13,15 | 13,70 | 2,24% | 30,00 |
| 26.02.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 3,47% | 1.529,00 |
| 25.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 24.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,64% | - |
| 21.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | - |
| 20.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -3,57% | - |
| 19.02.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 2,44% | 46,00 |
| 18.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 17.02.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -2,78% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 13.02.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 12.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 11.02.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -10,04% | - |
| 10.02.2025 | 12,15 | 13,95 | 12,15 | 13,95 | 18,72% | 43,00 |
| 07.02.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 05.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 04.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 31.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 30.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 29.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 7,96% | - |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,64% | - |
| 27.01.2025 | 11,65 | 11,85 | 11,65 | 11,85 | 5,33% | 3,00 |
| 24.01.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 7,14% | - |
| 23.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,42% | - |
| 22.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,40% | - |
| 21.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,80% | - |
| 20.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 17.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,42% | - |
| 16.01.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,02% | - |
| 15.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,41% | - |
| 14.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -2,02% | - |
| 13.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -2,27% | - |
| 10.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 09.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 08.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 07.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,49% | - |
| 06.01.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 5,45% | - |
| 03.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,67% | - |
| 02.01.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 2,58% | - |
| 30.12.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 2,19% | - |
| 27.12.2024 | 9,12 | 9,12 | 9,12 | 9,12 | 0,00% | - |
| 23.12.2024 | 8,84 | 9,12 | 8,84 | 9,12 | 5,56% | 158,00 |
| 20.12.2024 | 8,64 | 8,64 | 8,64 | 8,64 | -2,26% | - |
| 19.12.2024 | 8,84 | 8,84 | 8,84 | 8,84 | -2,64% | - |
| 18.12.2024 | 9,08 | 9,08 | 9,08 | 9,08 | 0,00% | - |
| 17.12.2024 | 9,08 | 9,08 | 9,08 | 9,08 | 2,71% | - |
| 16.12.2024 | 8,84 | 8,84 | 8,84 | 8,84 | -2,54% | - |
| 13.12.2024 | 9,07 | 9,16 | 9,05 | 9,07 | -2,05% | - |
| 12.12.2024 | 9,53 | 9,53 | 9,24 | 9,26 | -1,70% | - |
| 11.12.2024 | 9,69 | 9,69 | 9,33 | 9,42 | -0,95% | - |