12,450€
1,22%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,40 | 12,40 | 12,10 | 12,30 | -3,91% | - |
| 26.03.2026 | 12,50 | 13,50 | 12,50 | 12,80 | 0,00% | 100,00 |
| 25.03.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 2,40% | - |
| 24.03.2026 | 12,10 | 12,50 | 11,90 | 12,50 | 0,81% | - |
| 23.03.2026 | 11,90 | 12,90 | 11,90 | 12,40 | 1,64% | 100,00 |
| 20.03.2026 | 12,20 | 12,20 | 12,00 | 12,20 | -2,40% | - |
| 19.03.2026 | 12,20 | 12,50 | 12,10 | 12,50 | -0,79% | - |
| 18.03.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 0,00% | - |
| 17.03.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 1,61% | - |
| 16.03.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 13.03.2026 | 12,00 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 12.03.2026 | 11,60 | 11,90 | 11,60 | 11,90 | -0,83% | - |
| 11.03.2026 | 11,70 | 12,00 | 11,50 | 12,00 | 0,00% | - |
| 10.03.2026 | 11,90 | 12,10 | 11,60 | 12,00 | -2,44% | - |
| 09.03.2026 | 11,90 | 12,30 | 11,50 | 12,30 | 3,36% | - |
| 06.03.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 05.03.2026 | 12,50 | 12,60 | 12,20 | 12,20 | -3,17% | - |
| 04.03.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 3,28% | - |
| 03.03.2026 | 11,70 | 12,40 | 11,70 | 12,20 | 4,27% | - |
| 02.03.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 27.02.2026 | 12,10 | 12,10 | 11,70 | 11,90 | -3,25% | - |
| 26.02.2026 | 11,90 | 12,40 | 11,90 | 12,30 | 3,36% | - |
| 25.02.2026 | 12,00 | 12,20 | 11,90 | 11,90 | -1,65% | - |
| 24.02.2026 | 11,80 | 12,20 | 11,80 | 12,10 | 2,54% | - |
| 23.02.2026 | 12,30 | 12,30 | 11,80 | 11,80 | -4,84% | - |
| 20.02.2026 | 12,50 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 19.02.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 18.02.2026 | 11,90 | 12,70 | 11,90 | 12,70 | 6,72% | - |
| 17.02.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -3,25% | - |
| 16.02.2026 | 12,30 | 12,40 | 12,30 | 12,30 | 1,65% | - |
| 13.02.2026 | 11,60 | 12,10 | 11,60 | 12,10 | 3,42% | 800,00 |
| 12.02.2026 | 12,10 | 12,10 | 11,10 | 11,70 | -3,31% | 200,00 |
| 11.02.2026 | 13,90 | 13,90 | 12,10 | 12,10 | -14,18% | - |
| 10.02.2026 | 13,90 | 14,30 | 13,90 | 14,10 | 0,00% | - |
| 09.02.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | - |
| 06.02.2026 | 13,20 | 13,90 | 13,20 | 13,90 | 4,51% | - |
| 05.02.2026 | 13,30 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 04.02.2026 | 13,20 | 13,50 | 13,00 | 13,50 | 1,50% | - |
| 03.02.2026 | 14,10 | 14,10 | 13,30 | 13,30 | -6,34% | - |
| 02.02.2026 | 14,40 | 14,80 | 14,20 | 14,20 | -2,74% | - |
| 30.01.2026 | 14,30 | 14,60 | 14,20 | 14,60 | 3,55% | - |
| 28.01.2026 | 13,80 | 14,20 | 13,80 | 14,10 | 2,17% | - |
| 27.01.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -2,82% | - |
| 26.01.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | - |
| 23.01.2026 | 12,90 | 14,40 | 12,90 | 14,10 | -2,76% | - |
| 22.01.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -1,36% | - |
| 21.01.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 4,26% | - |
| 20.01.2026 | 14,80 | 14,80 | 14,00 | 14,10 | -4,73% | - |
| 19.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 16.01.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 15.01.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 5,00% | - |
| 14.01.2026 | 14,40 | 14,40 | 13,70 | 14,00 | -1,41% | - |
| 13.01.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -2,07% | - |
| 12.01.2026 | 14,60 | 14,60 | 14,30 | 14,50 | -0,68% | - |
| 09.01.2026 | 14,70 | 14,80 | 14,50 | 14,60 | -0,68% | - |
| 08.01.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 07.01.2026 | 14,90 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 06.01.2026 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 05.01.2026 | 14,50 | 14,90 | 14,50 | 14,60 | 3,55% | 549,00 |
| 02.01.2026 | 14,60 | 14,60 | 14,00 | 14,10 | -4,73% | - |
| 30.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 29.12.2025 | 14,80 | 14,80 | 14,50 | 14,60 | 0,69% | 467,00 |
| 23.12.2025 | 14,60 | 14,60 | 14,30 | 14,50 | 0,69% | - |
| 22.12.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | - |
| 19.12.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,03% | - |
| 18.12.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 4,23% | - |
| 17.12.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 16.12.2025 | 14,30 | 14,50 | 14,20 | 14,20 | 0,71% | 12,00 |
| 15.12.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -1,40% | - |
| 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% | - |