45,375€
1,11%
Echtzeit-Aktienkurs NEURONES SA NOM. EO 0,40
Bid:
Ask:
Aktienkurse zur NEURONES SA NOM. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 44,45 | 45,38 | 44,45 | 45,38 | 1,62% | - |
| 03.07.2025 | 45,60 | 45,60 | 44,50 | 44,65 | -1,87% | 2.302,00 |
| 02.07.2025 | 44,75 | 45,90 | 44,50 | 45,50 | 2,13% | 15.518,00 |
| 01.07.2025 | 45,15 | 45,15 | 44,45 | 44,55 | -0,89% | 2.264,00 |
| 30.06.2025 | 45,80 | 46,00 | 44,95 | 44,95 | -1,43% | 7.746,00 |
| 27.06.2025 | 45,60 | 46,00 | 45,60 | 45,60 | 0,88% | 2.786,00 |
| 26.06.2025 | 45,05 | 45,70 | 45,05 | 45,20 | 0,11% | 7.602,00 |
| 25.06.2025 | 44,75 | 45,70 | 44,65 | 45,15 | 1,23% | 10.358,00 |
| 24.06.2025 | 45,00 | 45,30 | 44,40 | 44,60 | 0,22% | 3.658,00 |
| 23.06.2025 | 45,80 | 45,90 | 44,50 | 44,50 | -3,05% | 8.408,00 |
| 20.06.2025 | 47,10 | 47,55 | 45,90 | 45,90 | -2,75% | 4.558,00 |
| 19.06.2025 | 47,00 | 47,30 | 46,95 | 47,20 | 0,21% | 2.422,00 |
| 18.06.2025 | 47,05 | 47,20 | 46,10 | 47,10 | -0,84% | 5.165,00 |
| 17.06.2025 | 47,05 | 48,00 | 47,05 | 47,50 | 0,96% | 4.133,00 |
| 16.06.2025 | 46,35 | 47,60 | 46,35 | 47,05 | 1,40% | 4.751,00 |
| 13.06.2025 | 46,40 | 47,10 | 46,20 | 46,40 | -0,64% | 7.357,00 |
| 12.06.2025 | 46,90 | 46,90 | 46,20 | 46,70 | 0,54% | 7.595,00 |
| 11.06.2025 | 46,00 | 46,90 | 46,00 | 46,45 | -1,17% | 9.147,00 |
| 10.06.2025 | 47,10 | 47,10 | 46,20 | 47,00 | -0,21% | 20.969,00 |
| 09.06.2025 | 47,10 | 47,20 | 46,95 | 47,10 | 0,21% | 3.337,00 |
| 06.06.2025 | 46,80 | 47,10 | 46,60 | 47,00 | 0,75% | 1.978,00 |
| 05.06.2025 | 47,20 | 47,20 | 46,20 | 46,65 | -1,06% | 2.980,00 |
| 04.06.2025 | 46,90 | 47,20 | 46,85 | 47,15 | 0,86% | 14.221,00 |
| 03.06.2025 | 47,85 | 47,85 | 46,70 | 46,75 | -1,58% | 2.328,00 |
| 02.06.2025 | 47,05 | 48,00 | 46,75 | 47,50 | 0,96% | 8.160,00 |
| 30.05.2025 | 47,30 | 47,40 | 46,70 | 47,05 | -0,53% | 8.774,00 |
| 29.05.2025 | 46,10 | 47,35 | 46,10 | 47,30 | 2,60% | 6.554,00 |
| 28.05.2025 | 46,30 | 46,90 | 45,50 | 46,10 | -0,54% | 7.627,00 |
| 27.05.2025 | 45,85 | 46,35 | 45,85 | 46,35 | 1,42% | 22.434,00 |
| 26.05.2025 | 46,40 | 46,65 | 44,95 | 45,70 | -0,22% | 3.225,00 |
| 23.05.2025 | 46,10 | 47,00 | 44,95 | 45,80 | -1,08% | 14.510,00 |
| 22.05.2025 | 46,35 | 46,35 | 46,10 | 46,30 | -0,22% | 1.961,00 |
| 21.05.2025 | 46,20 | 46,50 | 45,50 | 46,40 | 0,76% | 6.652,00 |
| 20.05.2025 | 45,30 | 46,20 | 45,30 | 46,05 | 1,66% | 6.112,00 |
| 19.05.2025 | 45,85 | 45,85 | 45,20 | 45,30 | -1,31% | 7.787,00 |
| 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% | 17.689,00 |
| 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% | 17.472,00 |
| 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% | 3.449,00 |
| 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% | 5.455,00 |
| 09.04.2025 | 45,90 | 45,90 | 44,05 | 44,10 | -4,13% | 5.987,00 |
| 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% | 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 |