16,490€
2,68%
Echtzeit-Aktienkurs NEWAG SA A,B,C ZY -,25
Bid:
Ask:
Aktienkurse zur NEWAG SA A,B,C ZY -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,04 | 16,49 | 15,97 | 16,48 | 2,62% | - |
| 08.05.2025 | 15,79 | 16,16 | 15,65 | 16,06 | 1,97% | - |
| 07.05.2025 | 15,53 | 15,77 | 15,41 | 15,75 | 1,68% | - |
| 06.05.2025 | 15,28 | 15,53 | 14,95 | 15,49 | 1,24% | - |
| 05.05.2025 | 15,20 | 15,32 | 14,95 | 15,30 | 0,33% | - |
| 02.05.2025 | 15,85 | 15,85 | 15,12 | 15,25 | -3,17% | - |
| 30.04.2025 | 15,73 | 15,93 | 15,41 | 15,75 | 0,00% | - |
| 29.04.2025 | 16,15 | 16,39 | 15,64 | 15,75 | -2,36% | - |
| 28.04.2025 | 15,75 | 16,21 | 15,67 | 16,13 | 2,09% | - |
| 25.04.2025 | 15,56 | 15,86 | 15,52 | 15,80 | 1,54% | - |
| 24.04.2025 | 15,11 | 15,58 | 15,01 | 15,56 | 2,98% | - |
| 23.04.2025 | 14,84 | 15,25 | 14,71 | 15,11 | 2,79% | - |
| 22.04.2025 | 15,22 | 15,45 | 14,37 | 14,70 | -4,61% | - |
| 17.04.2025 | 15,54 | 15,61 | 15,22 | 15,41 | -0,06% | - |
| 16.04.2025 | 15,80 | 15,87 | 15,33 | 15,42 | -3,02% | - |
| 15.04.2025 | 15,72 | 15,98 | 15,70 | 15,90 | 1,15% | - |
| 14.04.2025 | 15,20 | 15,78 | 15,11 | 15,72 | 3,97% | - |
| 11.04.2025 | 14,99 | 15,19 | 14,92 | 15,12 | 0,87% | - |
| 10.04.2025 | 14,14 | 15,30 | 14,11 | 14,99 | 5,12% | - |
| 09.04.2025 | 13,67 | 14,29 | 13,53 | 14,26 | 2,89% | - |
| 08.04.2025 | 13,12 | 14,14 | 13,12 | 13,86 | 5,56% | - |
| 07.04.2025 | 13,83 | 14,11 | 11,20 | 13,13 | -6,71% | - |
| 04.04.2025 | 15,43 | 15,48 | 13,63 | 14,08 | -8,90% | - |
| 03.04.2025 | 15,75 | 15,98 | 15,43 | 15,45 | -3,44% | - |
| 02.04.2025 | 15,73 | 16,03 | 15,70 | 16,00 | 1,75% | - |
| 01.04.2025 | 15,25 | 15,73 | 15,23 | 15,73 | 3,11% | - |
| 31.03.2025 | 15,20 | 15,40 | 14,88 | 15,25 | 0,00% | - |
| 28.03.2025 | 15,43 | 15,45 | 15,05 | 15,25 | -1,13% | - |
| 27.03.2025 | 15,40 | 15,50 | 15,10 | 15,43 | 0,16% | - |
| 26.03.2025 | 15,30 | 15,53 | 15,15 | 15,40 | 0,65% | - |
| 25.03.2025 | 14,50 | 15,43 | 14,50 | 15,30 | 5,34% | - |
| 24.03.2025 | 15,13 | 15,53 | 14,53 | 14,53 | -3,97% | - |
| 21.03.2025 | 15,35 | 15,88 | 14,95 | 15,13 | -1,63% | - |
| 20.03.2025 | 16,35 | 16,40 | 15,35 | 15,38 | -5,96% | - |
| 19.03.2025 | 16,48 | 17,10 | 16,30 | 16,35 | -0,61% | 22,00 |
| 18.03.2025 | 15,15 | 16,48 | 15,13 | 16,45 | 8,58% | - |
| 17.03.2025 | 15,13 | 15,23 | 15,03 | 15,15 | 0,17% | 172,00 |
| 14.03.2025 | 15,28 | 15,30 | 14,93 | 15,13 | -0,66% | 6,00 |
| 13.03.2025 | 15,00 | 15,25 | 14,98 | 15,23 | 1,33% | - |
| 12.03.2025 | 14,93 | 15,03 | 14,83 | 15,03 | 1,01% | - |
| 11.03.2025 | 14,43 | 15,00 | 14,35 | 14,88 | 3,48% | 235,00 |
| 10.03.2025 | 14,20 | 14,43 | 14,20 | 14,38 | 0,88% | - |
| 07.03.2025 | 14,00 | 14,30 | 14,00 | 14,25 | 1,42% | 70,00 |
| 06.03.2025 | 13,95 | 14,23 | 13,70 | 14,05 | 0,72% | - |
| 05.03.2025 | 13,43 | 13,95 | 13,38 | 13,95 | 4,30% | - |
| 04.03.2025 | 13,70 | 13,93 | 13,25 | 13,38 | -2,37% | - |
| 03.03.2025 | 13,45 | 13,83 | 13,13 | 13,70 | 2,24% | - |
| 28.02.2025 | 13,33 | 13,58 | 13,25 | 13,40 | 0,19% | - |
| 27.02.2025 | 13,38 | 13,48 | 13,23 | 13,38 | 0,00% | - |
| 26.02.2025 | 13,25 | 13,40 | 13,13 | 13,38 | 1,13% | - |
| 25.02.2025 | 13,20 | 13,23 | 13,18 | 13,23 | 0,38% | - |
| 24.02.2025 | 13,15 | 13,23 | 13,00 | 13,18 | 0,96% | - |
| 21.02.2025 | 12,60 | 13,15 | 12,58 | 13,05 | 3,57% | - |
| 20.02.2025 | 12,40 | 12,68 | 12,13 | 12,60 | 1,61% | - |
| 19.02.2025 | 12,58 | 12,65 | 12,35 | 12,40 | -1,39% | - |
| 18.02.2025 | 12,53 | 12,68 | 12,50 | 12,58 | 0,20% | - |
| 17.02.2025 | 12,50 | 12,63 | 12,35 | 12,55 | 0,40% | - |
| 14.02.2025 | 12,80 | 12,85 | 12,30 | 12,50 | -2,53% | - |
| 13.02.2025 | 12,80 | 13,00 | 12,65 | 12,83 | 0,20% | - |
| 12.02.2025 | 12,85 | 12,85 | 12,68 | 12,80 | -0,39% | - |
| 11.02.2025 | 12,80 | 13,15 | 12,68 | 12,85 | 0,39% | - |
| 10.02.2025 | 12,40 | 14,33 | 12,20 | 12,80 | 3,23% | - |
| 07.02.2025 | 12,00 | 12,43 | 11,80 | 12,40 | 3,33% | - |
| 06.02.2025 | 11,73 | 12,03 | 11,73 | 12,00 | 2,35% | - |
| 05.02.2025 | 11,98 | 12,08 | 11,68 | 11,73 | -2,49% | - |
| 04.02.2025 | 12,08 | 12,15 | 11,93 | 12,03 | -0,62% | - |
| 03.02.2025 | 12,20 | 12,40 | 12,03 | 12,10 | -2,42% | - |
| 31.01.2025 | 12,10 | 12,48 | 11,93 | 12,40 | 3,77% | - |
| 30.01.2025 | 12,10 | 12,13 | 11,90 | 11,95 | -1,24% | - |
| 29.01.2025 | 12,45 | 12,48 | 11,95 | 12,10 | -2,81% | - |
| 28.01.2025 | 11,55 | 12,48 | 11,53 | 12,45 | 7,79% | - |
| 27.01.2025 | 11,90 | 12,23 | 11,33 | 11,55 | -3,35% | - |
| 24.01.2025 | 11,48 | 12,00 | 11,43 | 11,95 | 4,14% | - |
| 23.01.2025 | 10,75 | 11,50 | 10,75 | 11,48 | 6,74% | - |
| 22.01.2025 | 10,22 | 10,95 | 10,21 | 10,75 | 5,19% | - |
| 21.01.2025 | 10,19 | 10,28 | 10,17 | 10,22 | 0,00% | - |
| 20.01.2025 | 10,23 | 10,25 | 10,17 | 10,22 | -0,10% | 12,00 |
| 17.01.2025 | 10,23 | 10,30 | 10,14 | 10,23 | 0,00% | - |
| 16.01.2025 | 10,13 | 10,27 | 10,12 | 10,23 | 0,64% | - |
| 15.01.2025 | 10,09 | 10,24 | 10,04 | 10,17 | 0,79% | - |
| 14.01.2025 | 9,98 | 10,13 | 9,86 | 10,09 | 1,20% | - |
| 13.01.2025 | 10,16 | 10,18 | 9,81 | 9,97 | -1,87% | - |
| 10.01.2025 | 10,39 | 10,43 | 10,07 | 10,16 | -2,21% | - |
| 09.01.2025 | 10,37 | 10,39 | 10,25 | 10,39 | 0,10% | - |
| 08.01.2025 | 10,33 | 10,40 | 10,28 | 10,38 | 0,53% | - |
| 07.01.2025 | 10,53 | 10,53 | 10,24 | 10,32 | -1,95% | - |
| 06.01.2025 | 10,50 | 10,53 | 10,47 | 10,53 | 0,48% | - |
| 03.01.2025 | 9,98 | 10,53 | 9,97 | 10,48 | 5,01% | - |
| 02.01.2025 | 9,90 | 10,00 | 9,58 | 9,98 | 0,81% | - |
| 30.12.2024 | 9,56 | 9,93 | 9,49 | 9,90 | 3,45% | - |
| 27.12.2024 | 9,36 | 9,59 | 9,32 | 9,57 | 2,41% | - |
| 23.12.2024 | 9,10 | 9,54 | 9,08 | 9,34 | 2,75% | - |
| 20.12.2024 | 8,84 | 9,10 | 8,81 | 9,09 | 2,48% | - |
| 19.12.2024 | 9,10 | 9,16 | 8,83 | 8,87 | -2,42% | - |
| 18.12.2024 | 9,30 | 9,33 | 9,06 | 9,09 | -2,26% | - |
| 17.12.2024 | 9,34 | 9,58 | 9,23 | 9,30 | -0,43% | - |
| 16.12.2024 | 9,07 | 9,48 | 9,07 | 9,34 | 2,98% | - |
| 13.12.2024 | 9,28 | 9,28 | 9,05 | 9,07 | -2,26% | - |
| 12.12.2024 | 9,41 | 9,52 | 9,24 | 9,28 | -1,49% | - |
| 11.12.2024 | 9,56 | 9,58 | 9,33 | 9,42 | -1,41% | - |