23,425€
0,97%
Echtzeit-Aktienkurs Newag S.A.
Bid:
Ask:
Aktienkurse zur Newag S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 23,35 | 23,63 | 23,10 | 23,53 | 1,40% | - |
| 12.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |
| 11.12.2025 | 23,35 | 23,35 | 22,70 | 22,70 | -1,52% | 350,00 |
| 10.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -4,36% | - |
| 09.12.2025 | 23,15 | 24,10 | 22,90 | 24,10 | 3,43% | 1.090,00 |
| 08.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 05.12.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,86% | - |
| 04.12.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 03.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 02.12.2025 | 23,45 | 24,00 | 23,45 | 24,00 | 2,35% | 224,00 |
| 01.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 28.11.2025 | 23,40 | 23,40 | 23,25 | 23,25 | -0,43% | 59,00 |
| 27.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 26.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 25.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 3,55% | - |
| 24.11.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -2,17% | - |
| 21.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 20.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -6,53% | - |
| 19.11.2025 | 22,65 | 24,60 | 22,65 | 24,50 | 6,52% | 92,00 |
| 18.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 17.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 14.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | - |
| 13.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,64% | - |
| 12.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -3,31% | - |
| 11.11.2025 | 23,30 | 24,15 | 23,30 | 24,15 | 9,77% | 450,00 |
| 10.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.11.2025 | 22,05 | 22,20 | 22,05 | 22,20 | -1,33% | 240,00 |
| 05.11.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 4,17% | 350,00 |
| 04.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 03.11.2025 | 21,10 | 22,10 | 21,10 | 22,10 | 4,99% | 50,00 |
| 31.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -2,32% | - |
| 30.10.2025 | 20,95 | 21,55 | 20,95 | 21,55 | 2,13% | 293,00 |
| 29.10.2025 | 20,70 | 21,10 | 20,70 | 21,10 | -0,94% | 47,00 |
| 28.10.2025 | 20,65 | 21,30 | 20,65 | 21,30 | 2,90% | 251,00 |
| 27.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
| 24.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,72% | - |
| 23.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 22.10.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,97% | - |
| 21.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 4,29% | - |
| 20.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,41% | - |
| 17.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,86% | - |
| 16.10.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 3,97% | - |
| 15.10.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,41% | - |
| 14.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -2,85% | - |
| 13.10.2025 | 19,44 | 19,64 | 18,94 | 19,64 | -0,10% | 193,00 |
| 10.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,81% | - |
| 09.10.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,51% | - |
| 08.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,10% | - |
| 07.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 06.10.2025 | 19,46 | 19,80 | 19,46 | 19,80 | -1,00% | 40,00 |
| 03.10.2025 | 19,48 | 20,00 | 19,48 | 20,00 | 2,67% | 13,00 |
| 02.10.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,71% | - |
| 01.10.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,71% | - |
| 30.09.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,71% | - |
| 29.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,31% | - |
| 26.09.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,31% | - |
| 25.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,51% | - |
| 24.09.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,86% | - |
| 23.09.2025 | 19,52 | 20,30 | 19,52 | 20,30 | 3,78% | 140,00 |
| 22.09.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 1,03% | - |
| 19.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,21% | - |
| 18.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,72% | - |
| 17.09.2025 | 20,10 | 20,15 | 20,10 | 20,15 | 0,00% | 20,00 |
| 16.09.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 4,08% | - |
| 15.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,82% | - |
| 12.09.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -2,25% | - |
| 11.09.2025 | 19,29 | 20,12 | 19,02 | 19,97 | 2,73% | - |
| 10.09.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,87% | - |
| 09.09.2025 | 18,77 | 20,48 | 18,52 | 19,81 | 5,82% | - |
| 05.09.2025 | 18,18 | 18,72 | 18,18 | 18,72 | 4,00% | 54,00 |
| 04.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | - |
| 03.09.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,67% | - |
| 02.09.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 1,93% | - |
| 01.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 29.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | - |
| 28.08.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,06% | - |
| 27.08.2025 | 18,24 | 18,44 | 18,24 | 18,44 | 1,77% | 620,00 |
| 26.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -4,43% | - |
| 25.08.2025 | 18,22 | 18,96 | 18,22 | 18,96 | 3,16% | 454,00 |
| 22.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,39% | - |
| 21.08.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,79% | - |
| 20.08.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 3,72% | - |
| 19.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,11% | - |
| 18.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,00% | - |
| 15.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,65% | - |
| 14.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,55% | - |
| 13.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,11% | - |
| 12.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 2,46% | - |
| 11.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 3,95% | 5,00 |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,53% | - |
| 07.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 06.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,12% | - |
| 05.08.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 2,06% | - |
| 04.08.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,96% | - |
| 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% | - |