14,800€
3,50%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,50 | 14,50 | 14,20 | 14,30 | 0,00% | - |
| 11.12.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,70% | - |
| 10.12.2025 | 14,50 | 14,50 | 14,10 | 14,20 | -0,70% | - |
| 09.12.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,70% | - |
| 08.12.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -2,07% | - |
| 05.12.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 04.12.2025 | 15,00 | 15,00 | 14,70 | 14,80 | 0,00% | - |
| 03.12.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 2,07% | - |
| 02.12.2025 | 14,60 | 14,60 | 14,40 | 14,50 | 0,69% | - |
| 01.12.2025 | 14,80 | 14,80 | 14,20 | 14,40 | -2,70% | - |
| 28.11.2025 | 14,80 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 27.11.2025 | 14,80 | 14,90 | 14,80 | 14,80 | 1,37% | - |
| 26.11.2025 | 14,80 | 14,80 | 14,50 | 14,60 | 0,69% | - |
| 25.11.2025 | 14,40 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 24.11.2025 | 14,20 | 14,20 | 13,80 | 14,10 | 1,44% | - |
| 21.11.2025 | 13,20 | 14,00 | 13,20 | 13,90 | 7,75% | - |
| 20.11.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -2,27% | - |
| 19.11.2025 | 13,30 | 13,30 | 12,90 | 13,20 | 1,54% | - |
| 18.11.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -0,76% | - |
| 17.11.2025 | 14,00 | 14,00 | 13,10 | 13,10 | -4,38% | - |
| 14.11.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 13.11.2025 | 14,80 | 14,80 | 13,80 | 13,80 | -4,83% | - |
| 12.11.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -1,36% | - |
| 11.11.2025 | 14,60 | 14,70 | 14,40 | 14,70 | 2,80% | - |
| 10.11.2025 | 15,00 | 15,00 | 14,30 | 14,30 | -2,05% | - |
| 07.11.2025 | 14,70 | 14,70 | 14,50 | 14,60 | 1,39% | - |
| 06.11.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,37% | - |
| 05.11.2025 | 15,20 | 15,20 | 14,30 | 14,60 | -2,01% | 6,00 |
| 04.11.2025 | 15,10 | 15,10 | 14,80 | 14,90 | 1,36% | - |
| 03.11.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -3,92% | - |
| 31.10.2025 | 15,50 | 15,50 | 14,90 | 15,30 | -1,29% | - |
| 30.10.2025 | 15,90 | 15,90 | 15,00 | 15,50 | -2,52% | - |
| 29.10.2025 | 16,40 | 16,40 | 15,80 | 15,90 | -2,45% | - |
| 28.10.2025 | 16,40 | 16,40 | 16,00 | 16,30 | -0,61% | - |
| 27.10.2025 | 16,60 | 16,60 | 16,10 | 16,40 | 0,61% | - |
| 24.10.2025 | 16,50 | 16,50 | 16,20 | 16,30 | 0,00% | - |
| 23.10.2025 | 16,40 | 16,50 | 16,10 | 16,30 | 1,24% | - |
| 22.10.2025 | 16,00 | 16,20 | 15,80 | 16,10 | 1,90% | - |
| 21.10.2025 | 15,80 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 20.10.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | - |
| 17.10.2025 | 15,20 | 15,20 | 14,90 | 15,20 | 1,33% | - |
| 16.10.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -1,96% | - |
| 15.10.2025 | 15,20 | 15,40 | 15,10 | 15,30 | 2,00% | 27,00 |
| 14.10.2025 | 14,90 | 15,10 | 14,70 | 15,00 | 2,04% | - |
| 13.10.2025 | 14,50 | 14,70 | 14,40 | 14,70 | 3,52% | - |
| 10.10.2025 | 14,70 | 15,40 | 14,20 | 14,20 | -2,07% | 90,00 |
| 09.10.2025 | 14,40 | 14,60 | 14,30 | 14,50 | 2,84% | - |
| 08.10.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -2,08% | - |
| 07.10.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -2,04% | - |
| 06.10.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -2,65% | - |
| 03.10.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 02.10.2025 | 15,60 | 15,60 | 15,00 | 15,10 | -1,95% | - |
| 01.10.2025 | 15,70 | 15,70 | 15,30 | 15,40 | -0,65% | - |
| 30.09.2025 | 15,90 | 15,90 | 15,40 | 15,50 | -1,27% | - |
| 29.09.2025 | 16,00 | 16,00 | 15,60 | 15,70 | -0,63% | - |
| 26.09.2025 | 16,00 | 16,00 | 15,70 | 15,80 | 0,64% | - |
| 25.09.2025 | 15,90 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 24.09.2025 | 16,20 | 16,20 | 15,50 | 15,70 | -1,88% | - |
| 23.09.2025 | 16,10 | 16,20 | 15,90 | 16,00 | 0,63% | - |
| 22.09.2025 | 16,20 | 16,20 | 15,60 | 15,90 | -0,62% | - |
| 19.09.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -1,23% | - |
| 18.09.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 17.09.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 2,58% | - |
| 16.09.2025 | 16,10 | 16,10 | 15,50 | 15,50 | -2,52% | - |
| 15.09.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -1,24% | - |
| 12.09.2025 | 16,20 | 16,30 | 16,00 | 16,10 | 2,55% | - |
| 10.09.2025 | 15,80 | 15,80 | 15,60 | 15,70 | -1,88% | - |
| 09.09.2025 | 15,95 | 16,00 | 15,80 | 16,00 | 1,59% | - |
| 08.09.2025 | 15,85 | 15,90 | 15,30 | 15,75 | 2,27% | - |
| 05.09.2025 | 15,20 | 15,40 | 14,90 | 15,40 | 3,36% | 37,00 |
| 04.09.2025 | 14,80 | 14,90 | 14,60 | 14,90 | 2,76% | - |
| 03.09.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 02.09.2025 | 15,80 | 16,00 | 14,80 | 14,80 | -3,90% | 2.400,00 |
| 01.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 29.08.2025 | 15,30 | 15,30 | 15,00 | 15,10 | 0,00% | - |
| 28.08.2025 | 15,50 | 15,50 | 15,00 | 15,10 | -1,95% | - |
| 27.08.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,65% | - |
| 26.08.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -1,29% | - |
| 25.08.2025 | 15,30 | 15,50 | 15,10 | 15,50 | 2,65% | - |
| 22.08.2025 | 14,60 | 15,10 | 14,40 | 15,10 | 4,86% | - |
| 21.08.2025 | 14,60 | 14,60 | 14,30 | 14,40 | 0,00% | - |
| 20.08.2025 | 14,80 | 15,10 | 14,40 | 14,40 | -2,04% | 362,00 |
| 19.08.2025 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | - |
| 18.08.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 15.08.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 14.08.2025 | 14,70 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 13.08.2025 | 14,50 | 14,80 | 14,30 | 14,70 | 4,26% | 2.000,00 |
| 12.08.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 2,92% | - |
| 11.08.2025 | 13,70 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 08.08.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 07.08.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,47% | - |
| 06.08.2025 | 13,60 | 13,60 | 13,40 | 13,60 | 0,00% | - |
| 05.08.2025 | 13,30 | 13,60 | 13,20 | 13,60 | 3,03% | - |
| 04.08.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 3,12% | - |
| 01.08.2025 | 13,10 | 13,10 | 12,60 | 12,80 | -2,29% | - |
| 31.07.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 2,34% | - |
| 30.07.2025 | 12,30 | 13,20 | 12,30 | 12,80 | 4,92% | - |
| 29.07.2025 | 11,50 | 12,40 | 11,50 | 12,20 | 6,09% | - |
| 28.07.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 25.07.2025 | 11,30 | 11,40 | 11,20 | 11,40 | 1,79% | - |