44,775€
-2,77%
Echtzeit-Aktienkurs Neurones S.A.
Bid:
Ask:
Aktienkurse zur Neurones S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,23 | 46,23 | 44,38 | 44,78 | -2,77% | - |
| 04.11.2024 | 46,10 | 46,10 | 45,85 | 46,05 | -0,11% | 34.290,00 |
| 01.11.2024 | 46,60 | 46,60 | 45,85 | 46,10 | -1,07% | 1.388,00 |
| 31.10.2024 | 47,00 | 47,15 | 46,50 | 46,60 | -0,43% | 5.157,00 |
| 30.10.2024 | 46,75 | 47,05 | 46,50 | 46,80 | 0,00% | 4.015,00 |
| 29.10.2024 | 47,45 | 47,45 | 46,45 | 46,80 | -1,27% | 3.875,00 |
| 28.10.2024 | 47,60 | 47,65 | 47,35 | 47,40 | 0,32% | 6.475,00 |
| 25.10.2024 | 47,20 | 47,25 | 47,15 | 47,25 | 0,11% | 485,00 |
| 24.10.2024 | 47,60 | 47,60 | 46,80 | 47,20 | 1,07% | 35.043,00 |
| 23.10.2024 | 47,85 | 47,85 | 46,60 | 46,70 | -1,27% | 18.359,00 |
| 22.10.2024 | 46,85 | 47,50 | 46,85 | 47,30 | 1,07% | 18.756,00 |
| 21.10.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 1,74% | 1.898,00 |
| 18.10.2024 | 45,10 | 46,35 | 44,95 | 46,00 | 2,00% | 2.441,00 |
| 17.10.2024 | 44,35 | 45,10 | 44,35 | 45,10 | 1,81% | 5.286,00 |
| 16.10.2024 | 44,05 | 44,30 | 43,85 | 44,30 | 0,17% | 1.572,00 |
| 15.10.2024 | 44,23 | 44,38 | 44,23 | 44,23 | 0,40% | - |
| 14.10.2024 | 44,20 | 44,25 | 44,05 | 44,05 | -0,56% | 734,00 |
| 11.10.2024 | 44,55 | 44,55 | 44,20 | 44,30 | 0,00% | 371,00 |
| 10.10.2024 | 44,35 | 44,40 | 44,30 | 44,30 | -0,23% | 304,00 |
| 09.10.2024 | 44,50 | 44,55 | 44,40 | 44,40 | -0,22% | 8.939,00 |
| 08.10.2024 | 44,55 | 44,60 | 44,45 | 44,50 | -0,11% | 924,00 |
| 07.10.2024 | 44,45 | 44,55 | 44,40 | 44,55 | 0,34% | 1.673,00 |
| 04.10.2024 | 44,40 | 44,45 | 44,20 | 44,40 | -0,11% | 10.945,00 |
| 03.10.2024 | 44,55 | 44,55 | 44,20 | 44,45 | 0,11% | 2.442,00 |
| 02.10.2024 | 44,15 | 44,50 | 44,15 | 44,40 | -0,34% | 1.356,00 |
| 01.10.2024 | 44,05 | 44,80 | 43,55 | 44,55 | 1,60% | 3.337,00 |
| 30.09.2024 | 44,10 | 44,70 | 43,60 | 43,85 | 0,11% | 6.868,00 |
| 27.09.2024 | 43,40 | 43,85 | 43,25 | 43,80 | 0,92% | 1.569,00 |
| 26.09.2024 | 43,20 | 43,55 | 43,20 | 43,40 | 0,46% | 1.749,00 |
| 25.09.2024 | 43,20 | 43,45 | 43,20 | 43,20 | 0,00% | 1.937,00 |
| 24.09.2024 | 43,70 | 43,85 | 42,55 | 43,20 | -1,03% | 2.833,00 |
| 23.09.2024 | 44,40 | 44,40 | 43,05 | 43,65 | 1,75% | 4.215,00 |
| 20.09.2024 | 42,60 | 42,90 | 42,60 | 42,90 | 0,82% | 1.855,00 |
| 19.09.2024 | 41,35 | 42,75 | 41,35 | 42,55 | 2,90% | 6.770,00 |
| 18.09.2024 | 41,50 | 41,50 | 41,10 | 41,35 | -0,36% | 794,00 |
| 17.09.2024 | 41,70 | 41,75 | 41,45 | 41,50 | -0,60% | 6.736,00 |
| 16.09.2024 | 42,10 | 42,10 | 41,10 | 41,75 | -0,48% | 1.742,00 |
| 13.09.2024 | 42,20 | 42,20 | 41,95 | 41,95 | -0,12% | 587,00 |
| 12.09.2024 | 42,15 | 42,35 | 41,75 | 42,00 | -0,47% | 2.474,00 |
| 11.09.2024 | 42,10 | 42,30 | 41,75 | 42,20 | 0,12% | 1.848,00 |
| 10.09.2024 | 42,40 | 42,60 | 42,10 | 42,15 | -0,59% | 1.442,00 |
| 09.09.2024 | 42,15 | 42,65 | 42,15 | 42,40 | 0,71% | 1.144,00 |
| 06.09.2024 | 42,15 | 42,50 | 41,90 | 42,10 | -0,12% | 1.641,00 |
| 05.09.2024 | 42,40 | 42,50 | 42,00 | 42,15 | -0,71% | 2.035,00 |
| 04.09.2024 | 43,15 | 43,15 | 42,40 | 42,45 | -1,05% | 1.663,00 |
| 03.09.2024 | 42,80 | 43,10 | 42,65 | 42,90 | 0,82% | 2.317,00 |
| 02.09.2024 | 42,60 | 42,90 | 42,55 | 42,55 | -1,28% | 2.632,00 |
| 30.08.2024 | 43,20 | 43,45 | 42,90 | 43,10 | -0,23% | 1.171,00 |
| 29.08.2024 | 43,85 | 43,85 | 43,20 | 43,20 | -1,37% | 1.735,00 |
| 28.08.2024 | 44,70 | 44,70 | 43,50 | 43,80 | -2,12% | 6.109,00 |
| 27.08.2024 | 43,80 | 44,75 | 43,80 | 44,75 | 2,17% | 2.513,00 |
| 26.08.2024 | 44,80 | 44,85 | 43,70 | 43,80 | -2,23% | 7.507,00 |
| 23.08.2024 | 43,60 | 44,95 | 43,60 | 44,80 | 2,63% | 5.134,00 |
| 22.08.2024 | 43,10 | 43,65 | 43,05 | 43,65 | 1,28% | 1.387,00 |
| 21.08.2024 | 42,65 | 43,40 | 42,60 | 43,10 | 1,17% | 1.468,00 |
| 20.08.2024 | 43,50 | 43,50 | 42,45 | 42,60 | -1,62% | 1.993,00 |
| 19.08.2024 | 43,05 | 44,15 | 42,75 | 43,30 | 1,64% | 5.752,00 |
| 16.08.2024 | 43,65 | 43,65 | 42,60 | 42,60 | -1,62% | 7.824,00 |
| 15.08.2024 | 44,15 | 44,15 | 43,05 | 43,30 | 0,35% | 6.470,00 |
| 14.08.2024 | 42,60 | 43,30 | 42,55 | 43,15 | 1,41% | 1.609,00 |
| 13.08.2024 | 42,30 | 43,00 | 42,15 | 42,55 | 0,35% | 2.877,00 |
| 12.08.2024 | 42,00 | 42,80 | 42,00 | 42,40 | 1,19% | 3.404,00 |
| 09.08.2024 | 42,30 | 42,30 | 41,30 | 41,90 | -0,95% | 4.229,00 |
| 08.08.2024 | 41,85 | 42,30 | 41,20 | 42,30 | 3,05% | 3.457,00 |
| 07.08.2024 | 40,90 | 41,25 | 40,70 | 41,05 | 0,37% | 1.721,00 |
| 06.08.2024 | 40,00 | 40,90 | 40,00 | 40,90 | 1,61% | 2.133,00 |
| 05.08.2024 | 40,75 | 40,75 | 39,45 | 40,25 | -1,23% | 8.453,00 |
| 02.08.2024 | 41,65 | 41,75 | 40,50 | 40,75 | -2,16% | 4.721,00 |
| 01.08.2024 | 42,10 | 42,10 | 41,60 | 41,65 | -1,07% | 2.632,00 |
| 31.07.2024 | 41,95 | 42,10 | 41,90 | 42,10 | 0,36% | 1.953,00 |
| 30.07.2024 | 41,65 | 42,05 | 41,60 | 41,95 | 0,72% | 5.225,00 |
| 29.07.2024 | 42,50 | 42,50 | 41,60 | 41,65 | -0,60% | 2.387,00 |
| 26.07.2024 | 41,90 | 42,35 | 41,60 | 41,90 | 0,00% | 7.305,00 |
| 25.07.2024 | 42,00 | 42,05 | 41,70 | 41,90 | 0,48% | 2.595,00 |
| 24.07.2024 | 43,20 | 43,20 | 41,70 | 41,70 | -3,70% | 7.318,00 |
| 23.07.2024 | 43,00 | 43,30 | 42,55 | 43,30 | 0,81% | 2.915,00 |
| 22.07.2024 | 43,40 | 43,45 | 42,95 | 42,95 | -1,94% | 3.170,00 |
| 19.07.2024 | 44,50 | 44,70 | 43,80 | 43,80 | -1,68% | 2.762,00 |
| 18.07.2024 | 44,30 | 44,85 | 44,20 | 44,55 | 0,56% | 1.831,00 |
| 17.07.2024 | 44,05 | 44,30 | 43,90 | 44,30 | 0,45% | 3.235,00 |
| 16.07.2024 | 44,35 | 44,35 | 44,00 | 44,10 | -0,11% | 2.060,00 |
| 15.07.2024 | 43,90 | 44,35 | 43,90 | 44,15 | 0,46% | 863,00 |
| 12.07.2024 | 44,10 | 44,20 | 43,95 | 43,95 | -0,34% | 2.417,00 |
| 11.07.2024 | 44,10 | 44,40 | 44,05 | 44,10 | 0,23% | 1.879,00 |
| 10.07.2024 | 44,20 | 44,55 | 43,95 | 44,00 | 0,00% | 3.050,00 |
| 09.07.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -1,68% | 5.045,00 |
| 08.07.2024 | 45,10 | 45,10 | 44,05 | 44,75 | -1,00% | 2.587,00 |
| 05.07.2024 | 43,50 | 45,20 | 43,40 | 45,20 | 4,63% | 10.925,00 |
| 04.07.2024 | 42,05 | 43,30 | 42,00 | 43,20 | 3,10% | 6.229,00 |
| 03.07.2024 | 41,20 | 42,25 | 41,20 | 41,90 | 1,21% | 3.346,00 |
| 02.07.2024 | 41,30 | 41,40 | 40,65 | 41,40 | 0,24% | 5.223,00 |
| 01.07.2024 | 40,70 | 41,30 | 40,00 | 41,30 | 2,35% | 3.817,00 |
| 28.06.2024 | 40,45 | 41,00 | 40,05 | 40,35 | -0,25% | 3.934,00 |
| 27.06.2024 | 41,00 | 41,25 | 40,10 | 40,45 | -1,46% | 7.770,00 |
| 26.06.2024 | 41,90 | 41,90 | 40,90 | 41,05 | -1,68% | 2.446,00 |
| 25.06.2024 | 41,30 | 41,80 | 41,15 | 41,75 | 1,09% | 2.200,00 |
| 24.06.2024 | 42,00 | 42,00 | 41,10 | 41,30 | -2,71% | 5.960,00 |
| 21.06.2024 | 43,05 | 43,05 | 42,20 | 42,45 | -1,28% | 1.471,00 |
| 20.06.2024 | 42,90 | 43,25 | 42,80 | 43,00 | -0,46% | 2.099,00 |
| 19.06.2024 | 43,30 | 43,30 | 42,70 | 43,20 | -0,23% | 3.041,00 |