11,650€
3,10%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.03.2025 | 11,30 | 11,60 | 11,30 | 11,50 | 1,77% | - |
11.03.2025 | 11,40 | 11,40 | 11,10 | 11,30 | -0,88% | - |
10.03.2025 | 12,10 | 12,10 | 11,40 | 11,40 | -5,79% | - |
07.03.2025 | 12,30 | 12,30 | 11,80 | 12,10 | -1,63% | - |
06.03.2025 | 12,80 | 12,80 | 12,30 | 12,30 | -3,91% | - |
05.03.2025 | 12,80 | 12,80 | 12,50 | 12,80 | -0,78% | 250,00 |
04.03.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -5,15% | - |
03.03.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
28.02.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | - |
27.02.2025 | 13,40 | 13,70 | 13,40 | 13,60 | 2,26% | - |
26.02.2025 | 13,30 | 13,50 | 13,30 | 13,30 | 0,76% | - |
25.02.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,00% | - |
24.02.2025 | 13,30 | 13,40 | 13,20 | 13,20 | -1,49% | - |
21.02.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | 400,00 |
20.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
19.02.2025 | 13,80 | 13,80 | 13,40 | 13,70 | 0,00% | - |
18.02.2025 | 13,60 | 14,20 | 13,30 | 13,70 | -0,72% | 117,00 |
17.02.2025 | 13,70 | 14,20 | 13,70 | 13,80 | 0,00% | 437,00 |
14.02.2025 | 13,00 | 14,40 | 13,00 | 13,80 | 6,15% | 5.720,00 |
13.02.2025 | 12,90 | 13,30 | 12,90 | 13,00 | 0,78% | 2.000,00 |
12.02.2025 | 13,10 | 13,10 | 12,80 | 12,90 | -1,53% | - |
11.02.2025 | 13,20 | 13,50 | 13,00 | 13,10 | 0,00% | 222,00 |
10.02.2025 | 13,10 | 13,30 | 13,10 | 13,10 | 0,00% | - |
07.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
06.02.2025 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | - |
05.02.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
04.02.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | - |
03.02.2025 | 13,60 | 13,60 | 13,10 | 13,20 | -2,22% | - |
31.01.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 1,50% | - |
30.01.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 1,53% | - |
29.01.2025 | 13,20 | 13,30 | 13,10 | 13,10 | -0,76% | - |
28.01.2025 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | - |
27.01.2025 | 13,10 | 13,40 | 13,10 | 13,30 | -11,92% | - |
24.01.2025 | 13,10 | 15,10 | 13,10 | 15,10 | 15,27% | 110,00 |
23.01.2025 | 13,10 | 13,10 | 12,90 | 13,10 | 0,77% | - |
22.01.2025 | 13,10 | 13,10 | 12,90 | 13,00 | 0,00% | - |
21.01.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | - |
20.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
17.01.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
16.01.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 3,25% | - |
15.01.2025 | 11,60 | 12,40 | 11,60 | 12,30 | 6,96% | - |
14.01.2025 | 11,50 | 11,50 | 11,40 | 11,50 | -4,17% | - |
13.01.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 4,35% | - |
10.01.2025 | 11,90 | 11,90 | 11,30 | 11,50 | -3,36% | - |
09.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
08.01.2025 | 11,80 | 11,80 | 11,60 | 11,80 | 0,85% | - |
07.01.2025 | 12,20 | 12,20 | 11,70 | 11,70 | -3,31% | - |
06.01.2025 | 12,20 | 12,40 | 12,10 | 12,10 | 0,00% | - |
03.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
02.01.2025 | 11,90 | 12,20 | 11,90 | 12,00 | -0,83% | - |
30.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
27.12.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | 13,00 |
23.12.2024 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
20.12.2024 | 12,20 | 12,30 | 12,10 | 12,30 | 0,82% | - |
19.12.2024 | 12,50 | 12,70 | 12,20 | 12,20 | -3,17% | - |
18.12.2024 | 13,30 | 13,30 | 12,60 | 12,60 | -5,26% | - |
17.12.2024 | 13,80 | 13,80 | 13,30 | 13,30 | -2,92% | - |
16.12.2024 | 13,60 | 13,90 | 13,60 | 13,70 | 0,74% | - |
13.12.2024 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | - |
12.12.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | - |
11.12.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
10.12.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -2,11% | - |
09.12.2024 | 14,80 | 14,80 | 14,10 | 14,20 | -3,40% | - |
06.12.2024 | 14,40 | 14,80 | 14,40 | 14,70 | 2,08% | - |
05.12.2024 | 14,30 | 14,40 | 14,10 | 14,40 | 1,41% | - |
04.12.2024 | 14,40 | 14,40 | 14,10 | 14,20 | -1,39% | - |
03.12.2024 | 14,40 | 14,40 | 14,20 | 14,40 | 0,00% | - |
02.12.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
29.11.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
28.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
27.11.2024 | 14,70 | 14,70 | 14,40 | 14,50 | -1,36% | - |
26.11.2024 | 14,70 | 14,70 | 14,50 | 14,70 | 0,68% | - |
25.11.2024 | 14,40 | 14,70 | 14,30 | 14,60 | 0,69% | - |
22.11.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | - |
21.11.2024 | 13,95 | 14,30 | 13,70 | 14,20 | 3,65% | - |
20.11.2024 | 14,20 | 14,20 | 13,60 | 13,70 | -2,84% | - |
19.11.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | - |
18.11.2024 | 14,20 | 14,30 | 14,10 | 14,30 | 0,70% | - |
15.11.2024 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | - |
14.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -2,05% | - |
13.11.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 2,10% | - |
12.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -2,05% | - |
11.11.2024 | 13,90 | 14,70 | 13,90 | 14,60 | 4,29% | - |
08.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
07.11.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 2,96% | - |
06.11.2024 | 13,70 | 13,80 | 13,20 | 13,50 | 0,75% | - |
05.11.2024 | 13,30 | 13,60 | 12,30 | 13,40 | 1,52% | - |
04.11.2024 | 13,30 | 13,40 | 13,20 | 13,20 | -1,49% | - |
01.11.2024 | 13,60 | 13,70 | 13,30 | 13,40 | -1,47% | - |
31.10.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
30.10.2024 | 13,60 | 13,80 | 13,60 | 13,70 | 0,74% | - |
29.10.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | - |
28.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
25.10.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -2,13% | - |
24.10.2024 | 13,30 | 14,20 | 13,30 | 14,10 | 6,02% | - |
23.10.2024 | 13,40 | 13,40 | 13,20 | 13,30 | 0,00% | - |
22.10.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,76% | - |
21.10.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | - |
18.10.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 380,00 |
17.10.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -0,73% | - |