Newag S.A.
[WKN: A1W93P | ISIN: PLNEWAG00012]
Aktienkurse
23,175€ -0,86%
Echtzeit-Aktienkurs Newag S.A.
Bid: Ask:

Aktienkurse zur Newag S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.12.2025 23,50 23,50 23,38 23,43 0,21% -
15.12.2025 23,50 23,63 23,38 23,38 0,11% -
12.12.2025 23,40 23,55 23,18 23,35 -0,53% -
11.12.2025 23,58 23,68 23,38 23,48 -0,53% -
10.12.2025 23,30 23,60 23,28 23,60 8,26% -
09.12.2025 23,48 23,50 21,80 21,80 -1,80% -
08.12.2025 23,53 23,80 22,20 22,20 0,68% -
05.12.2025 23,55 23,68 22,05 22,05 -2,00% -
04.12.2025 23,38 23,78 22,50 22,50 2,74% -
03.12.2025 23,65 23,90 21,90 21,90 -7,50% -
02.12.2025 23,65 23,68 23,65 23,68 6,64% -
01.12.2025 23,73 23,95 22,20 22,20 -1,99% -
28.11.2025 23,73 23,83 22,65 22,65 -9,76% -
27.11.2025 23,63 25,10 23,25 25,10 10,82% 20,00
26.11.2025 23,65 23,83 22,65 22,65 0,22% -
25.11.2025 23,60 24,10 22,60 22,60 2,26% -
24.11.2025 23,20 23,85 22,10 22,10 0,23% -
21.11.2025 23,33 23,33 22,05 22,05 -1,12% -
20.11.2025 23,60 23,90 22,30 22,30 0,45% -
19.11.2025 22,90 23,55 22,20 22,20 0,23% -
18.11.2025 23,20 23,33 22,15 22,15 -4,63% -
17.11.2025 22,95 23,65 22,93 23,23 1,20% -
14.11.2025 22,93 23,30 22,58 22,95 3,38% -
13.11.2025 23,43 23,58 22,20 22,20 -5,23% -
12.11.2025 23,58 23,98 23,40 23,43 6,00% -
11.11.2025 23,55 23,58 22,10 22,10 -4,02% -
10.11.2025 22,18 24,13 22,18 23,03 9,64% -
07.11.2025 22,25 22,30 21,00 21,00 -5,51% -
06.11.2025 22,38 22,80 22,05 22,23 6,59% -
05.11.2025 22,00 22,38 20,85 20,85 -1,18% -
04.11.2025 21,88 22,43 21,10 21,10 -3,10% -
03.11.2025 21,43 22,23 21,43 21,78 2,23% -
31.10.2025 21,28 21,63 21,18 21,30 4,93% -
30.10.2025 21,18 21,40 20,30 20,30 0,74% -
29.10.2025 20,95 21,19 20,15 20,15 -4,28% -
28.10.2025 20,90 21,08 20,70 21,05 6,31% -
27.10.2025 20,94 21,03 19,80 19,80 -5,26% -
24.10.2025 20,86 21,08 20,82 20,90 0,14% -
23.10.2025 20,53 21,05 20,53 20,87 6,15% -
22.10.2025 20,67 20,86 19,66 19,66 -4,89% -
21.10.2025 20,87 21,10 20,55 20,67 5,89% -
20.10.2025 20,10 20,92 19,52 19,52 -2,91% -
17.10.2025 19,98 20,18 19,44 20,11 0,75% -
16.10.2025 19,59 20,02 19,41 19,96 1,68% -
15.10.2025 18,88 19,69 18,79 19,63 4,22% -
14.10.2025 19,32 19,33 18,61 18,83 -2,61% -
13.10.2025 19,72 19,72 19,05 19,34 -1,68% -
10.10.2025 19,90 20,07 19,64 19,67 3,28% -
09.10.2025 20,07 20,50 19,04 19,04 -5,04% -
08.10.2025 19,98 20,21 19,82 20,05 -0,12% -
07.10.2025 19,96 20,79 19,80 20,08 0,65% -
06.10.2025 19,72 20,45 19,69 19,95 1,32% -
03.10.2025 19,63 19,80 19,59 19,69 0,03% -
02.10.2025 19,76 20,02 19,58 19,68 -1,18% -
01.10.2025 19,87 20,08 19,79 19,92 0,38% -
30.09.2025 20,04 20,12 19,59 19,84 -0,80% -
29.09.2025 19,88 20,15 19,87 20,00 0,43% -
26.09.2025 19,77 20,16 19,72 19,92 0,63% -
25.09.2025 19,87 20,10 19,49 19,79 0,15% -
24.09.2025 20,01 20,13 19,50 19,76 -1,40% -
23.09.2025 19,77 20,22 19,77 20,04 1,26% -
22.09.2025 19,82 20,27 19,57 19,79 -0,10% -
19.09.2025 19,62 20,06 19,20 19,81 1,10% -
18.09.2025 19,65 19,98 19,42 19,60 -0,48% -
17.09.2025 20,33 20,58 19,62 19,69 -2,96% -
16.09.2025 20,41 20,73 20,28 20,29 0,20% -
15.09.2025 19,64 21,25 19,63 20,25 3,16% -
12.09.2025 19,78 19,90 19,57 19,63 -1,48% -
11.09.2025 19,31 20,12 19,27 19,93 3,21% -
10.09.2025 19,68 19,72 18,91 19,31 -1,18% -
09.09.2025 18,78 20,49 18,77 19,54 4,75% -
08.09.2025 18,56 18,70 18,52 18,65 0,38% -
05.09.2025 18,42 18,60 18,30 18,58 0,81% -
04.09.2025 18,25 18,48 18,23 18,43 0,93% -
03.09.2025 18,07 18,70 18,07 18,26 0,94% -
02.09.2025 18,19 18,37 17,87 18,09 -0,50% -
01.09.2025 17,83 18,29 17,81 18,18 1,91% -
29.08.2025 18,24 18,34 17,79 17,84 -2,30% -
28.08.2025 18,32 18,46 18,23 18,26 -0,33% -
27.08.2025 18,49 18,64 18,05 18,32 -0,97% -
26.08.2025 18,35 18,63 18,34 18,50 0,76% -
25.08.2025 18,48 18,76 18,31 18,36 -0,65% -
22.08.2025 18,61 18,69 18,40 18,48 -0,75% -
21.08.2025 18,89 19,11 18,58 18,62 -1,59% -
20.08.2025 19,23 19,70 18,69 18,92 -1,79% -
19.08.2025 18,57 19,39 17,81 19,27 3,80% -
18.08.2025 18,58 18,72 18,50 18,56 -0,05% -
15.08.2025 18,56 18,59 18,55 18,57 0,11% -
14.08.2025 18,70 18,86 18,21 18,55 -0,86% -
13.08.2025 18,59 18,88 18,32 18,71 0,65% -
12.08.2025 18,38 18,96 18,36 18,59 1,14% -
11.08.2025 17,65 18,44 17,63 18,38 4,20% -
08.08.2025 17,45 17,66 17,42 17,64 1,09% -
07.08.2025 17,18 17,47 17,06 17,45 1,51% -
06.08.2025 17,03 17,32 17,02 17,19 1,00% -
05.08.2025 17,11 17,49 17,01 17,02 -0,47% -
04.08.2025 16,76 17,19 16,62 17,10 2,03% -
01.08.2025 16,93 17,06 16,67 16,76 -0,95% -
31.07.2025 16,95 17,24 16,91 16,92 -0,12% -
30.07.2025 16,58 17,00 16,38 16,94 2,17% -