46,950€
-0,74%
Echtzeit-Aktienkurs Neurones S.A.
Bid:
Ask:
Aktienkurse zur Neurones S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 47,40 | 47,40 | 45,98 | 46,95 | -0,74% | - |
| 03.04.2025 | 48,00 | 48,05 | 47,15 | 47,30 | -2,77% | 3.097,00 |
| 02.04.2025 | 49,00 | 49,00 | 48,30 | 48,65 | -0,10% | 4.644,00 |
| 01.04.2025 | 48,80 | 49,00 | 48,40 | 48,70 | 0,21% | 3.138,00 |
| 31.03.2025 | 48,50 | 48,70 | 47,80 | 48,60 | 0,31% | 6.946,00 |
| 28.03.2025 | 49,20 | 49,20 | 48,25 | 48,45 | -1,52% | 2.730,00 |
| 27.03.2025 | 49,30 | 49,35 | 49,00 | 49,20 | -0,30% | 1.007,00 |
| 26.03.2025 | 49,40 | 49,50 | 49,25 | 49,35 | -1,00% | 1.117,00 |
| 25.03.2025 | 49,10 | 50,00 | 48,65 | 49,85 | 1,63% | 3.140,00 |
| 24.03.2025 | 47,50 | 49,20 | 47,50 | 49,05 | 3,59% | 3.513,00 |
| 21.03.2025 | 48,00 | 48,00 | 46,60 | 47,35 | -1,25% | 8.447,00 |
| 20.03.2025 | 49,40 | 49,40 | 47,50 | 47,95 | -2,94% | 6.958,00 |
| 19.03.2025 | 49,00 | 49,70 | 48,85 | 49,40 | 0,92% | 2.016,00 |
| 18.03.2025 | 49,45 | 49,50 | 48,80 | 48,95 | -1,21% | 2.424,00 |
| 17.03.2025 | 49,35 | 49,90 | 49,20 | 49,55 | 0,81% | 3.452,00 |
| 14.03.2025 | 48,15 | 49,30 | 48,15 | 49,15 | 2,29% | 3.536,00 |
| 13.03.2025 | 47,70 | 48,30 | 47,45 | 48,05 | 1,16% | 3.752,00 |
| 12.03.2025 | 47,50 | 47,80 | 47,15 | 47,50 | 0,00% | 6.039,00 |
| 11.03.2025 | 50,00 | 50,20 | 47,50 | 47,50 | -5,38% | 17.472,00 |
| 10.03.2025 | 48,90 | 50,20 | 48,70 | 50,20 | 4,15% | 4.012,00 |
| 07.03.2025 | 48,25 | 48,25 | 47,50 | 48,20 | 0,31% | 3.992,00 |
| 06.03.2025 | 49,35 | 49,35 | 47,50 | 48,05 | -2,34% | 13.099,00 |
| 05.03.2025 | 48,70 | 50,00 | 48,70 | 49,20 | 1,03% | 4.152,00 |
| 04.03.2025 | 51,10 | 51,10 | 48,45 | 48,70 | -4,70% | 6.634,00 |
| 03.03.2025 | 51,00 | 52,00 | 50,80 | 51,10 | 2,00% | 16.282,00 |
| 28.02.2025 | 49,75 | 50,70 | 49,55 | 50,10 | 2,04% | 36.151,00 |
| 27.02.2025 | 49,35 | 49,35 | 48,80 | 49,10 | -0,30% | 1.236,00 |
| 26.02.2025 | 48,30 | 49,35 | 48,30 | 49,25 | 1,97% | 6.887,00 |
| 25.02.2025 | 48,60 | 48,60 | 48,30 | 48,30 | -0,62% | 1.494,00 |
| 24.02.2025 | 48,75 | 48,75 | 48,40 | 48,60 | 0,62% | 2.833,00 |
| 21.02.2025 | 47,80 | 48,40 | 47,80 | 48,30 | 1,47% | 2.542,00 |
| 20.02.2025 | 47,65 | 47,70 | 47,50 | 47,60 | -0,10% | 673,00 |
| 19.02.2025 | 47,65 | 47,65 | 47,55 | 47,65 | 0,11% | 639,00 |
| 18.02.2025 | 47,55 | 47,80 | 47,55 | 47,60 | -0,10% | 2.553,00 |
| 17.02.2025 | 47,35 | 47,75 | 47,05 | 47,65 | 0,63% | 2.908,00 |
| 14.02.2025 | 47,40 | 47,40 | 47,10 | 47,35 | -0,11% | 1.315,00 |
| 13.02.2025 | 47,25 | 47,40 | 47,25 | 47,40 | 0,74% | 2.975,00 |
| 12.02.2025 | 47,15 | 47,40 | 47,05 | 47,05 | 0,00% | 2.079,00 |
| 11.02.2025 | 47,25 | 47,25 | 46,70 | 47,05 | -0,53% | 1.349,00 |
| 10.02.2025 | 47,00 | 47,55 | 47,00 | 47,30 | 1,39% | 3.283,00 |
| 07.02.2025 | 46,20 | 46,90 | 46,20 | 46,65 | 1,41% | 2.236,00 |
| 06.02.2025 | 45,90 | 46,15 | 45,85 | 46,00 | 0,22% | 1.593,00 |
| 05.02.2025 | 46,55 | 46,55 | 45,90 | 45,90 | -1,08% | 7.186,00 |
| 04.02.2025 | 45,45 | 46,40 | 45,45 | 46,40 | 2,20% | 3.822,00 |
| 03.02.2025 | 45,40 | 45,40 | 45,15 | 45,40 | 0,00% | 2.905,00 |
| 31.01.2025 | 45,00 | 45,40 | 44,75 | 45,40 | 0,89% | 15.153,00 |
| 30.01.2025 | 44,35 | 45,35 | 44,35 | 45,00 | 1,47% | 2.469,00 |
| 29.01.2025 | 44,10 | 44,35 | 44,00 | 44,35 | 1,26% | 2.107,00 |
| 28.01.2025 | 43,55 | 44,00 | 43,45 | 43,80 | 0,57% | 8.429,00 |
| 27.01.2025 | 43,65 | 43,80 | 43,55 | 43,55 | 0,00% | 1.699,00 |
| 24.01.2025 | 43,80 | 43,80 | 43,40 | 43,55 | -0,11% | 3.785,00 |
| 23.01.2025 | 43,45 | 43,80 | 43,25 | 43,60 | 0,46% | 2.223,00 |
| 22.01.2025 | 43,65 | 43,85 | 43,25 | 43,40 | -0,57% | 18.504,00 |
| 21.01.2025 | 43,75 | 43,75 | 43,40 | 43,65 | -0,46% | 16.798,00 |
| 20.01.2025 | 43,80 | 44,00 | 43,80 | 43,85 | 0,34% | 1.521,00 |
| 17.01.2025 | 43,30 | 43,80 | 43,30 | 43,70 | 0,92% | 2.641,00 |
| 16.01.2025 | 43,80 | 43,80 | 43,25 | 43,30 | -0,80% | 4.887,00 |
| 15.01.2025 | 43,60 | 43,95 | 43,60 | 43,65 | -0,57% | 3.682,00 |
| 14.01.2025 | 43,70 | 44,20 | 43,70 | 43,90 | 0,69% | 9.374,00 |
| 13.01.2025 | 44,25 | 44,50 | 43,50 | 43,60 | -1,69% | 1.932,00 |
| 10.01.2025 | 44,10 | 44,70 | 43,95 | 44,35 | 0,57% | 4.158,00 |
| 09.01.2025 | 43,55 | 44,20 | 43,45 | 44,10 | 1,26% | 1.200,00 |
| 08.01.2025 | 45,75 | 46,00 | 43,40 | 43,55 | -4,81% | 12.797,00 |
| 07.01.2025 | 45,50 | 45,75 | 45,35 | 45,75 | 0,55% | 1.775,00 |
| 06.01.2025 | 44,70 | 45,80 | 44,70 | 45,50 | 2,02% | 9.978,00 |
| 03.01.2025 | 44,00 | 44,60 | 43,95 | 44,60 | 1,13% | 2.814,00 |
| 02.01.2025 | 44,10 | 44,10 | 43,60 | 44,10 | 0,34% | 947,00 |
| 31.12.2024 | 43,35 | 44,00 | 43,35 | 43,95 | 1,38% | 2.847,00 |
| 30.12.2024 | 44,30 | 44,30 | 43,35 | 43,35 | -1,70% | 2.447,00 |
| 27.12.2024 | 43,90 | 44,30 | 43,90 | 44,10 | 0,46% | 3.959,00 |
| 24.12.2024 | 44,20 | 44,45 | 43,80 | 43,90 | -0,68% | 5.903,00 |
| 23.12.2024 | 43,90 | 44,40 | 43,70 | 44,20 | 1,38% | 4.069,00 |
| 20.12.2024 | 43,70 | 43,70 | 43,20 | 43,60 | -0,46% | 1.325,00 |
| 19.12.2024 | 44,40 | 44,45 | 43,65 | 43,80 | -1,35% | 3.085,00 |
| 18.12.2024 | 44,30 | 45,20 | 44,30 | 44,40 | 0,23% | 6.804,00 |
| 17.12.2024 | 44,65 | 44,70 | 44,30 | 44,30 | -0,56% | 1.813,00 |
| 16.12.2024 | 44,30 | 44,85 | 44,30 | 44,55 | 0,34% | 4.519,00 |
| 13.12.2024 | 43,85 | 44,55 | 43,85 | 44,40 | 1,72% | 5.976,00 |
| 12.12.2024 | 44,10 | 44,30 | 43,65 | 43,65 | -0,80% | 2.821,00 |
| 11.12.2024 | 43,25 | 44,25 | 43,25 | 44,00 | 1,50% | 2.123,00 |
| 10.12.2024 | 43,25 | 43,45 | 43,00 | 43,35 | 0,23% | 16.814,00 |
| 09.12.2024 | 44,60 | 44,75 | 43,15 | 43,25 | -2,92% | 20.499,00 |
| 06.12.2024 | 44,30 | 44,55 | 44,10 | 44,55 | 0,91% | 3.041,00 |
| 05.12.2024 | 44,30 | 44,55 | 43,85 | 44,15 | -0,34% | 9.779,00 |
| 04.12.2024 | 45,20 | 45,35 | 44,15 | 44,30 | -1,99% | 3.726,00 |
| 03.12.2024 | 43,70 | 45,45 | 43,35 | 45,20 | 2,96% | 8.618,00 |
| 02.12.2024 | 44,45 | 44,45 | 43,90 | 43,90 | -2,23% | 14.825,00 |
| 29.11.2024 | 45,00 | 45,05 | 44,60 | 44,90 | -0,11% | 4.501,00 |
| 28.11.2024 | 44,70 | 45,05 | 44,70 | 44,95 | 0,56% | 2.125,00 |
| 27.11.2024 | 45,35 | 45,35 | 44,55 | 44,70 | -1,22% | 2.034,00 |
| 26.11.2024 | 45,10 | 45,60 | 45,10 | 45,25 | -1,09% | 7.987,00 |
| 25.11.2024 | 45,45 | 45,75 | 45,15 | 45,75 | 0,77% | 8.646,00 |
| 22.11.2024 | 45,00 | 45,45 | 45,00 | 45,40 | 0,55% | 1.656,00 |
| 21.11.2024 | 45,88 | 45,90 | 45,00 | 45,15 | -1,53% | - |
| 20.11.2024 | 45,60 | 46,00 | 45,50 | 45,85 | 0,77% | 4.881,00 |
| 19.11.2024 | 44,95 | 45,65 | 44,65 | 45,50 | 1,11% | 8.163,00 |
| 18.11.2024 | 45,00 | 45,10 | 44,85 | 45,00 | 0,00% | 5.881,00 |
| 15.11.2024 | 45,00 | 45,40 | 44,70 | 45,00 | -0,22% | 157.379,00 |
| 14.11.2024 | 45,95 | 46,00 | 44,50 | 45,10 | -1,96% | 6.017,00 |
| 13.11.2024 | 45,95 | 46,05 | 45,85 | 46,00 | 0,11% | 13.160,00 |