15,580€
5,56%
Echtzeit-Aktienkurs Newag S.A.
Bid:
Ask:
Aktienkurse zur Newag S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,09 | 16,49 | 15,97 | 16,48 | 2,55% | - |
| 08.05.2025 | 15,77 | 16,15 | 15,61 | 16,07 | 2,03% | - |
| 07.05.2025 | 15,52 | 15,77 | 15,41 | 15,75 | 1,55% | - |
| 06.05.2025 | 15,30 | 15,53 | 14,95 | 15,51 | 1,31% | - |
| 05.05.2025 | 15,25 | 15,31 | 14,94 | 15,31 | 0,46% | - |
| 02.05.2025 | 15,52 | 15,54 | 15,12 | 15,24 | -1,74% | - |
| 30.04.2025 | 15,48 | 15,61 | 15,42 | 15,51 | -1,46% | - |
| 29.04.2025 | 16,12 | 16,39 | 15,63 | 15,74 | -2,42% | - |
| 28.04.2025 | 15,79 | 16,22 | 15,67 | 16,13 | 2,15% | - |
| 25.04.2025 | 15,54 | 15,87 | 15,51 | 15,79 | 1,54% | - |
| 24.04.2025 | 14,14 | 15,57 | 14,14 | 15,55 | 2,91% | - |
| 23.04.2025 | 14,70 | 15,26 | 14,70 | 15,11 | 2,72% | - |
| 22.04.2025 | 15,43 | 15,45 | 14,37 | 14,71 | -4,67% | - |
| 17.04.2025 | 15,41 | 15,60 | 15,22 | 15,43 | 0,13% | - |
| 16.04.2025 | 15,85 | 15,87 | 15,29 | 15,41 | -3,08% | - |
| 15.04.2025 | 15,72 | 15,99 | 15,69 | 15,90 | 1,21% | - |
| 14.04.2025 | 15,12 | 15,78 | 15,11 | 15,71 | 3,90% | - |
| 11.04.2025 | 14,94 | 15,19 | 14,92 | 15,12 | 0,87% | - |
| 10.04.2025 | 14,23 | 15,36 | 14,19 | 14,99 | 5,12% | - |
| 09.04.2025 | 13,79 | 14,29 | 13,53 | 14,26 | 2,81% | - |
| 08.04.2025 | 13,13 | 14,14 | 13,13 | 13,87 | 5,88% | - |
| 07.04.2025 | 14,09 | 14,60 | 11,46 | 13,10 | -6,93% | - |
| 04.04.2025 | 14,40 | 15,43 | 13,70 | 14,08 | -8,75% | - |
| 03.04.2025 | 15,95 | 15,95 | 15,40 | 15,43 | -3,44% | - |
| 02.04.2025 | 14,70 | 16,03 | 14,70 | 15,98 | 1,59% | - |
| 01.04.2025 | 15,23 | 15,73 | 15,23 | 15,73 | 3,11% | - |
| 31.03.2025 | 15,25 | 15,40 | 14,90 | 15,25 | 0,00% | - |
| 28.03.2025 | 15,43 | 15,43 | 15,08 | 15,25 | -1,29% | - |
| 27.03.2025 | 14,35 | 15,50 | 14,35 | 15,45 | 0,65% | - |
| 26.03.2025 | 14,25 | 15,53 | 14,25 | 15,35 | 0,66% | - |
| 25.03.2025 | 14,53 | 15,43 | 14,50 | 15,25 | 5,17% | - |
| 24.03.2025 | 14,15 | 15,53 | 14,15 | 14,50 | -4,13% | - |
| 21.03.2025 | 14,40 | 15,88 | 14,40 | 15,13 | -1,63% | - |
| 20.03.2025 | 15,30 | 16,45 | 15,30 | 15,38 | -5,82% | - |
| 19.03.2025 | 16,43 | 17,08 | 16,28 | 16,33 | -0,91% | - |
| 18.03.2025 | 14,15 | 16,48 | 14,15 | 16,48 | 8,75% | - |
| 17.03.2025 | 15,15 | 15,20 | 15,03 | 15,15 | 0,00% | - |
| 14.03.2025 | 14,20 | 15,23 | 14,20 | 15,15 | -0,33% | - |
| 13.03.2025 | 14,05 | 15,23 | 14,05 | 15,20 | 1,16% | - |
| 12.03.2025 | 14,85 | 15,03 | 14,83 | 15,03 | 1,01% | - |
| 11.03.2025 | 13,45 | 15,00 | 13,45 | 14,88 | 3,48% | - |
| 10.03.2025 | 13,30 | 14,43 | 13,30 | 14,38 | 1,05% | - |
| 07.03.2025 | 14,05 | 14,30 | 14,03 | 14,23 | 1,43% | - |
| 06.03.2025 | 13,95 | 14,23 | 13,70 | 14,03 | 0,54% | - |
| 05.03.2025 | 13,35 | 13,95 | 13,35 | 13,95 | 4,49% | - |
| 04.03.2025 | 12,70 | 13,93 | 12,70 | 13,35 | -2,38% | - |
| 03.03.2025 | 12,55 | 13,80 | 12,55 | 13,68 | 2,24% | - |
| 28.02.2025 | 13,38 | 13,58 | 13,20 | 13,38 | 0,00% | - |
| 27.02.2025 | 13,38 | 13,45 | 13,25 | 13,38 | 0,19% | - |
| 26.02.2025 | 12,35 | 13,40 | 12,35 | 13,35 | 0,95% | - |
| 25.02.2025 | 12,30 | 13,23 | 12,30 | 13,23 | 0,38% | - |
| 24.02.2025 | 13,05 | 13,23 | 12,98 | 13,18 | 0,96% | - |
| 21.02.2025 | 12,58 | 13,13 | 12,58 | 13,05 | 3,57% | - |
| 20.02.2025 | 12,43 | 12,68 | 12,13 | 12,60 | 1,61% | - |
| 19.02.2025 | 11,80 | 12,65 | 11,80 | 12,40 | -1,59% | - |
| 18.02.2025 | 12,53 | 12,68 | 12,50 | 12,60 | 0,40% | - |
| 17.02.2025 | 11,65 | 12,65 | 11,65 | 12,55 | 0,60% | - |
| 14.02.2025 | 12,83 | 12,83 | 12,25 | 12,48 | -2,54% | - |
| 13.02.2025 | 12,80 | 12,98 | 12,65 | 12,80 | 0,20% | - |
| 12.02.2025 | 12,00 | 12,85 | 12,00 | 12,78 | -0,39% | - |
| 11.02.2025 | 12,78 | 13,18 | 12,68 | 12,83 | 0,39% | - |
| 10.02.2025 | 12,40 | 14,20 | 12,20 | 12,78 | 3,23% | - |
| 07.02.2025 | 11,98 | 12,40 | 11,80 | 12,38 | 3,34% | - |
| 06.02.2025 | 11,70 | 12,03 | 11,70 | 11,98 | 2,13% | - |
| 05.02.2025 | 12,00 | 12,05 | 11,68 | 11,73 | -2,49% | - |
| 04.02.2025 | 12,10 | 12,13 | 11,93 | 12,03 | -0,62% | - |
| 03.02.2025 | 12,38 | 12,38 | 12,03 | 12,10 | -2,22% | - |
| 31.01.2025 | 11,15 | 12,45 | 11,15 | 12,38 | 3,13% | - |
| 30.01.2025 | 12,10 | 12,10 | 11,90 | 12,00 | -0,62% | - |
| 29.01.2025 | 11,65 | 12,45 | 11,65 | 12,08 | -3,01% | - |
| 28.01.2025 | 11,53 | 12,45 | 11,53 | 12,45 | 8,03% | - |
| 27.01.2025 | 11,95 | 12,25 | 11,33 | 11,53 | -2,54% | - |
| 24.01.2025 | 11,48 | 11,88 | 11,43 | 11,83 | 3,05% | - |
| 23.01.2025 | 10,75 | 11,50 | 10,75 | 11,48 | 6,74% | - |
| 22.01.2025 | 10,21 | 10,93 | 10,21 | 10,75 | 5,08% | - |
| 21.01.2025 | 10,20 | 10,28 | 10,17 | 10,23 | 0,24% | - |
| 20.01.2025 | 10,25 | 10,25 | 10,18 | 10,21 | -0,34% | - |
| 17.01.2025 | 10,25 | 10,32 | 10,14 | 10,24 | -0,10% | - |
| 16.01.2025 | 10,13 | 10,30 | 10,13 | 10,25 | 0,99% | - |
| 15.01.2025 | 9,50 | 10,25 | 9,50 | 10,15 | -0,10% | - |
| 14.01.2025 | 9,98 | 10,17 | 9,87 | 10,16 | 1,85% | - |
| 13.01.2025 | 9,46 | 10,17 | 9,46 | 9,98 | -1,77% | - |
| 10.01.2025 | 9,72 | 10,42 | 9,72 | 10,16 | -1,98% | - |
| 09.01.2025 | 9,68 | 10,39 | 9,68 | 10,36 | -0,05% | - |
| 08.01.2025 | 9,64 | 10,41 | 9,64 | 10,37 | 0,44% | - |
| 07.01.2025 | 9,82 | 10,53 | 9,82 | 10,32 | -1,81% | - |
| 06.01.2025 | 9,78 | 10,52 | 9,78 | 10,51 | 0,43% | - |
| 03.01.2025 | 10,00 | 10,50 | 10,00 | 10,47 | 4,70% | - |
| 02.01.2025 | 9,82 | 10,00 | 9,58 | 10,00 | 0,91% | - |
| 30.12.2024 | 8,90 | 9,94 | 8,90 | 9,91 | 3,45% | - |
| 27.12.2024 | 9,34 | 9,60 | 9,31 | 9,58 | 2,41% | - |
| 23.12.2024 | 9,08 | 9,54 | 9,08 | 9,35 | 2,97% | - |
| 20.12.2024 | 8,89 | 9,10 | 8,81 | 9,08 | 2,25% | - |
| 19.12.2024 | 8,52 | 9,19 | 8,52 | 8,88 | -2,42% | - |
| 18.12.2024 | 9,32 | 9,37 | 9,09 | 9,10 | -2,26% | - |
| 17.12.2024 | 9,32 | 9,59 | 9,23 | 9,31 | -0,11% | - |
| 16.12.2024 | 9,07 | 9,48 | 9,07 | 9,32 | 2,76% | - |
| 13.12.2024 | 8,62 | 9,29 | 8,62 | 9,07 | -2,37% | - |
| 12.12.2024 | 9,43 | 9,53 | 9,24 | 9,29 | -1,43% | - |
| 11.12.2024 | 9,57 | 9,69 | 9,33 | 9,43 | -1,46% | - |