46,100€
0,88%
Echtzeit-Aktienkurs Neurones S.A.
Bid:
Ask:
Aktienkurse zur Neurones S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 45,55 | 46,15 | 45,40 | 45,90 | 0,44% | 5.318,00 |
| 15.05.2025 | 45,80 | 45,80 | 45,20 | 45,70 | -0,22% | 6.111,00 |
| 14.05.2025 | 47,20 | 47,20 | 45,75 | 45,80 | -3,17% | 17.221,00 |
| 13.05.2025 | 47,65 | 47,65 | 46,85 | 47,30 | -0,11% | 6.433,00 |
| 12.05.2025 | 48,20 | 48,30 | 47,30 | 47,35 | -0,94% | 6.567,00 |
| 09.05.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 1,27% | 7.356,00 |
| 08.05.2025 | 48,80 | 48,80 | 46,50 | 47,20 | -3,38% | 17.443,00 |
| 07.05.2025 | 48,60 | 48,85 | 48,20 | 48,85 | 1,03% | 3.944,00 |
| 06.05.2025 | 47,80 | 48,60 | 47,70 | 48,35 | 1,15% | 5.623,00 |
| 05.05.2025 | 47,80 | 47,80 | 47,60 | 47,80 | 0,21% | 3.672,00 |
| 02.05.2025 | 47,80 | 47,80 | 47,70 | 47,70 | -0,21% | 3.406,00 |
| 30.04.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 0,84% | 7.707,00 |
| 29.04.2025 | 47,70 | 47,80 | 47,40 | 47,40 | -0,42% | 3.916,00 |
| 28.04.2025 | 46,60 | 47,90 | 46,55 | 47,60 | 1,93% | 5.192,00 |
| 25.04.2025 | 46,75 | 46,75 | 46,45 | 46,70 | 0,11% | 1.115,00 |
| 24.04.2025 | 46,85 | 46,85 | 46,40 | 46,65 | -0,21% | 2.449,00 |
| 23.04.2025 | 46,00 | 47,00 | 46,00 | 46,75 | 2,07% | 3.083,00 |
| 22.04.2025 | 45,80 | 46,20 | 45,45 | 45,80 | 0,00% | 3.451,00 |
| 17.04.2025 | 45,55 | 45,90 | 45,30 | 45,80 | 0,55% | 1.438,00 |
| 16.04.2025 | 45,80 | 45,80 | 45,20 | 45,55 | -0,33% | 1.230,00 |
| 15.04.2025 | 45,35 | 45,95 | 45,25 | 45,70 | 1,56% | 3.444,00 |
| 14.04.2025 | 45,20 | 45,85 | 45,00 | 45,00 | 0,22% | 3.994,00 |
| 11.04.2025 | 46,20 | 46,20 | 44,40 | 44,90 | -1,10% | 3.385,00 |
| 10.04.2025 | 45,40 | 47,25 | 45,40 | 45,40 | 2,95% | 5.429,00 |
| 09.04.2025 | 45,90 | 45,90 | 44,05 | 44,10 | -4,13% | 5.976,00 |
| 08.04.2025 | 45,00 | 46,00 | 44,80 | 46,00 | 3,84% | 4.230,00 |
| 07.04.2025 | 44,90 | 45,90 | 43,70 | 44,30 | -5,74% | 14.512,00 |
| 04.04.2025 | 47,15 | 47,15 | 45,75 | 47,00 | -0,63% | 10.891,00 |
| 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% | 993,00 |
| 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 | 47,70 | 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% | 17.460,00 |
| 10.03.2025 | 48,90 | 50,20 | 48,70 | 50,20 | 4,15% | 3.982,00 |
| 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% | 4.017,00 |
| 04.03.2025 | 51,10 | 51,10 | 48,45 | 48,70 | -4,70% | 6.514,00 |
| 03.03.2025 | 51,00 | 52,00 | 50,80 | 51,10 | 2,00% | 16.173,00 |
| 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% | 2.541,00 |
| 20.02.2025 | 47,65 | 47,70 | 47,50 | 47,60 | -0,10% | 670,00 |
| 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% | 2.900,00 |
| 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% | 2.772,00 |
| 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 |