12,600€
2,44%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -0,81% | - |
| 08.09.2026 | 12,80 | 13,30 | 12,30 | 12,30 | -4,65% | 26,00 |
| 07.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 04.09.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 03.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | - |
| 02.09.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -3,23% | - |
| 01.09.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 31.08.2026 | 13,30 | 13,30 | 12,70 | 12,70 | -3,79% | - |
| 28.08.2026 | 13,00 | 13,30 | 13,00 | 13,20 | 2,33% | - |
| 27.08.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 26.08.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | - |
| 25.08.2026 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 24.08.2026 | 13,50 | 13,50 | 13,10 | 13,30 | -0,75% | - |
| 21.08.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 20.08.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 19.08.2026 | 12,80 | 13,60 | 12,80 | 13,60 | 7,09% | - |
| 18.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 17.08.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 14.08.2026 | 12,90 | 12,90 | 12,60 | 12,70 | -0,78% | - |
| 13.08.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 12.08.2026 | 12,50 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 11.08.2026 | 12,60 | 12,60 | 12,30 | 12,30 | 3,36% | 10,00 |
| 10.08.2026 | 12,50 | 12,50 | 11,80 | 11,90 | -4,03% | - |
| 07.08.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 06.08.2026 | 13,20 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 05.08.2026 | 13,40 | 13,40 | 13,00 | 13,10 | -1,50% | - |
| 04.08.2026 | 13,00 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 03.08.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 31.07.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 30.07.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 0,80% | - |
| 29.07.2026 | 13,90 | 13,90 | 12,50 | 12,50 | -9,42% | - |
| 28.07.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 27.07.2026 | 13,20 | 13,70 | 13,20 | 13,50 | 2,27% | 200,00 |
| 24.07.2026 | 12,90 | 13,30 | 12,90 | 13,20 | 3,94% | - |
| 23.07.2026 | 13,10 | 13,10 | 12,60 | 12,70 | -2,31% | - |
| 22.07.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -2,26% | - |
| 21.07.2026 | 13,20 | 13,40 | 13,20 | 13,30 | 1,53% | - |
| 20.07.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -0,76% | - |
| 17.07.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | - |
| 16.07.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | - |
| 15.07.2026 | 12,50 | 13,30 | 12,50 | 13,10 | 4,80% | - |
| 14.07.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 13.07.2026 | 13,70 | 13,70 | 12,80 | 12,80 | -0,78% | 10,00 |
| 10.07.2026 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 09.07.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 08.07.2026 | 13,40 | 13,40 | 12,80 | 13,00 | -2,26% | - |
| 07.07.2026 | 13,30 | 13,60 | 13,30 | 13,30 | 0,76% | 200,00 |
| 06.07.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | - |
| 03.07.2026 | 13,50 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 02.07.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 01.07.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 3,12% | - |
| 30.06.2026 | 13,10 | 13,10 | 12,70 | 12,80 | -0,78% | - |
| 29.06.2026 | 13,10 | 13,10 | 12,60 | 12,90 | 0,00% | - |
| 26.06.2026 | 12,90 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 25.06.2026 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 34,00 |
| 23.06.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 22.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 19.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 18.06.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 1,63% | - |
| 17.06.2026 | 12,90 | 12,90 | 12,30 | 12,30 | -3,15% | - |
| 16.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 12.06.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | - |
| 11.06.2026 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | - |
| 10.06.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 09.06.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 08.06.2026 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 05.06.2026 | 12,20 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 04.06.2026 | 11,70 | 12,10 | 11,70 | 12,00 | 3,45% | - |
| 03.06.2026 | 12,10 | 12,10 | 11,50 | 11,60 | -3,33% | - |
| 02.06.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | - |
| 01.06.2026 | 11,70 | 11,70 | 11,30 | 11,60 | 0,87% | - |
| 29.05.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -2,54% | - |
| 28.05.2026 | 12,20 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 27.05.2026 | 12,10 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 26.05.2026 | 12,20 | 12,20 | 11,90 | 12,00 | -3,23% | - |
| 25.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 22.05.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 21.05.2026 | 12,10 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 20.05.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | - |
| 19.05.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -1,69% | - |
| 18.05.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 15.05.2026 | 12,40 | 12,40 | 11,90 | 11,90 | -4,03% | - |
| 14.05.2026 | 13,20 | 13,20 | 12,40 | 12,40 | -4,62% | - |
| 13.05.2026 | 13,40 | 13,40 | 12,90 | 13,00 | -3,70% | - |
| 12.05.2026 | 13,70 | 13,70 | 13,30 | 13,50 | -0,74% | - |
| 11.05.2026 | 13,90 | 13,90 | 13,50 | 13,60 | -0,73% | - |
| 08.05.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 07.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 06.05.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 1,48% | - |
| 05.05.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 4,65% | - |
| 04.05.2026 | 13,30 | 13,30 | 12,80 | 12,90 | -3,01% | - |
| 30.04.2026 | 13,20 | 13,30 | 13,00 | 13,30 | 1,53% | - |
| 29.04.2026 | 13,70 | 13,70 | 13,00 | 13,10 | -3,68% | - |
| 28.04.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 27.04.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 24.04.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 23.04.2026 | 13,80 | 13,80 | 13,20 | 13,30 | -2,92% | - |
| 22.04.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | - |