22,900€
-2,45%
Echtzeit-Aktienkurs Newag S.A.
Bid:
Ask:
Aktienkurse zur Newag S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,40 | 23,50 | 23,05 | 23,15 | -1,38% | - |
| 15.12.2025 | 23,38 | 23,63 | 23,35 | 23,48 | 0,64% | - |
| 12.12.2025 | 23,45 | 23,55 | 23,18 | 23,33 | -0,74% | 15,00 |
| 11.12.2025 | 23,55 | 23,65 | 23,38 | 23,50 | -0,42% | - |
| 10.12.2025 | 23,30 | 23,63 | 23,28 | 23,60 | 1,18% | - |
| 09.12.2025 | 23,38 | 23,50 | 23,18 | 23,33 | -0,11% | - |
| 08.12.2025 | 23,50 | 23,75 | 23,28 | 23,35 | -0,85% | - |
| 05.12.2025 | 23,58 | 23,68 | 23,43 | 23,55 | -0,21% | - |
| 04.12.2025 | 23,38 | 23,75 | 23,25 | 23,60 | 0,85% | - |
| 03.12.2025 | 23,65 | 23,90 | 23,35 | 23,40 | -0,85% | - |
| 02.12.2025 | 23,70 | 23,88 | 23,53 | 23,60 | 0,11% | - |
| 01.12.2025 | 23,65 | 23,93 | 23,58 | 23,58 | -0,53% | - |
| 28.11.2025 | 23,60 | 23,83 | 23,60 | 23,70 | 0,53% | - |
| 27.11.2025 | 23,60 | 23,80 | 23,28 | 23,58 | -0,21% | - |
| 26.11.2025 | 23,70 | 23,83 | 23,60 | 23,63 | -0,53% | - |
| 25.11.2025 | 23,58 | 24,10 | 23,50 | 23,75 | 0,74% | - |
| 24.11.2025 | 22,80 | 23,85 | 22,80 | 23,58 | 2,17% | - |
| 21.11.2025 | 23,33 | 23,35 | 22,83 | 23,08 | -1,28% | - |
| 20.11.2025 | 23,20 | 23,90 | 23,15 | 23,38 | 0,43% | - |
| 19.11.2025 | 22,85 | 23,55 | 22,85 | 23,28 | 1,64% | - |
| 18.11.2025 | 23,20 | 23,33 | 22,70 | 22,90 | -2,97% | 30,00 |
| 17.11.2025 | 22,95 | 23,60 | 22,95 | 23,60 | 2,72% | - |
| 14.11.2025 | 22,98 | 23,30 | 22,55 | 22,98 | -1,50% | 100,00 |
| 13.11.2025 | 23,45 | 23,48 | 22,70 | 23,33 | -1,06% | - |
| 11.11.2025 | 23,55 | 23,58 | 23,55 | 23,58 | 0,53% | - |
| 10.11.2025 | 22,33 | 24,15 | 22,20 | 23,45 | 7,82% | - |
| 07.11.2025 | 22,28 | 22,30 | 21,58 | 21,75 | -3,76% | - |
| 06.11.2025 | 22,55 | 22,80 | 22,28 | 22,60 | 1,69% | - |
| 05.11.2025 | 22,00 | 22,28 | 21,98 | 22,23 | 1,83% | 40,00 |
| 04.11.2025 | 21,73 | 22,40 | 21,70 | 21,83 | 0,81% | - |
| 03.11.2025 | 21,38 | 22,25 | 21,35 | 21,65 | 1,29% | - |
| 31.10.2025 | 21,28 | 21,60 | 21,18 | 21,38 | 0,94% | - |
| 30.10.2025 | 21,20 | 21,20 | 21,18 | 21,18 | 0,12% | - |
| 29.10.2025 | 20,90 | 21,20 | 20,75 | 21,15 | 0,71% | - |
| 28.10.2025 | 20,88 | 21,10 | 20,68 | 21,00 | 0,48% | - |
| 27.10.2025 | 20,95 | 21,05 | 20,63 | 20,90 | -0,12% | - |
| 24.10.2025 | 20,90 | 21,08 | 20,85 | 20,93 | -0,24% | - |
| 23.10.2025 | 20,54 | 21,05 | 20,54 | 20,98 | 1,70% | - |
| 22.10.2025 | 20,68 | 20,85 | 20,43 | 20,63 | -0,24% | - |
| 21.10.2025 | 20,88 | 21,10 | 20,55 | 20,68 | -0,84% | - |
| 20.10.2025 | 20,09 | 20,93 | 19,97 | 20,85 | 3,68% | - |
| 17.10.2025 | 19,96 | 20,12 | 19,43 | 20,11 | 0,75% | - |
| 16.10.2025 | 19,62 | 20,02 | 19,41 | 19,96 | 2,20% | - |
| 15.10.2025 | 18,88 | 19,62 | 18,85 | 19,53 | 3,61% | 200,00 |
| 14.10.2025 | 19,30 | 19,33 | 18,60 | 18,85 | -2,84% | 1,00 |
| 13.10.2025 | 19,74 | 19,75 | 18,92 | 19,40 | -1,45% | 10,00 |
| 10.10.2025 | 19,91 | 20,07 | 19,66 | 19,69 | -1,35% | 1,00 |
| 09.10.2025 | 20,05 | 20,48 | 19,95 | 19,96 | -0,45% | - |
| 08.10.2025 | 20,01 | 20,21 | 19,82 | 20,05 | 0,25% | - |
| 07.10.2025 | 19,95 | 20,80 | 19,91 | 20,00 | -0,35% | - |
| 06.10.2025 | 19,71 | 20,45 | 19,69 | 20,07 | 2,22% | - |
| 03.10.2025 | 19,77 | 19,79 | 19,62 | 19,63 | -0,58% | - |
| 02.10.2025 | 19,77 | 19,99 | 19,58 | 19,75 | -0,93% | - |
| 01.10.2025 | 19,82 | 20,06 | 19,78 | 19,93 | 0,28% | - |
| 30.09.2025 | 20,02 | 20,12 | 19,59 | 19,88 | -1,12% | - |
| 29.09.2025 | 19,91 | 20,15 | 19,87 | 20,10 | 1,23% | - |
| 26.09.2025 | 19,77 | 20,16 | 19,71 | 19,86 | 0,46% | - |
| 25.09.2025 | 19,88 | 20,10 | 19,49 | 19,77 | 0,00% | - |
| 24.09.2025 | 19,99 | 20,13 | 19,52 | 19,77 | -1,03% | - |
| 23.09.2025 | 19,78 | 20,21 | 19,75 | 19,97 | 0,91% | 100,00 |
| 22.09.2025 | 19,84 | 20,27 | 19,60 | 19,79 | -0,88% | - |
| 19.09.2025 | 19,61 | 20,07 | 19,55 | 19,97 | 1,81% | - |
| 18.09.2025 | 19,74 | 19,98 | 19,42 | 19,61 | -0,76% | - |
| 17.09.2025 | 20,29 | 20,55 | 19,70 | 19,76 | -2,66% | - |
| 16.09.2025 | 20,44 | 20,75 | 20,27 | 20,30 | -0,66% | - |
| 15.09.2025 | 19,63 | 21,25 | 19,62 | 20,44 | 3,44% | - |
| 12.09.2025 | 19,75 | 19,89 | 19,66 | 19,76 | -0,43% | - |
| 11.09.2025 | 19,29 | 20,13 | 19,27 | 19,84 | 2,96% | - |
| 10.09.2025 | 19,73 | 19,74 | 18,91 | 19,27 | -1,33% | 1,00 |
| 09.09.2025 | 18,76 | 20,48 | 18,73 | 19,53 | 4,72% | 1,00 |
| 08.09.2025 | 18,60 | 18,70 | 18,53 | 18,65 | 0,32% | - |
| 05.09.2025 | 18,44 | 18,60 | 18,31 | 18,59 | 0,87% | - |
| 04.09.2025 | 18,29 | 18,48 | 18,24 | 18,43 | 0,93% | - |
| 03.09.2025 | 18,06 | 18,70 | 18,06 | 18,26 | 0,94% | - |
| 02.09.2025 | 18,15 | 18,35 | 17,87 | 18,09 | -0,55% | - |
| 01.09.2025 | 17,85 | 18,29 | 17,82 | 18,19 | 1,90% | - |
| 29.08.2025 | 18,24 | 18,34 | 17,77 | 17,85 | -2,19% | - |
| 28.08.2025 | 18,33 | 18,46 | 18,24 | 18,25 | -0,44% | - |
| 27.08.2025 | 18,50 | 18,64 | 18,05 | 18,33 | -0,92% | - |
| 26.08.2025 | 18,31 | 18,63 | 18,30 | 18,50 | 0,71% | - |
| 25.08.2025 | 18,46 | 18,77 | 18,31 | 18,37 | -0,65% | 200,00 |
| 22.08.2025 | 18,62 | 18,68 | 18,40 | 18,49 | -0,70% | 1,00 |
| 21.08.2025 | 18,91 | 19,10 | 18,58 | 18,62 | -1,53% | - |
| 20.08.2025 | 19,22 | 19,67 | 18,70 | 18,91 | -1,79% | - |
| 19.08.2025 | 18,57 | 19,39 | 17,84 | 19,26 | 3,80% | - |
| 18.08.2025 | 18,59 | 18,73 | 18,49 | 18,55 | -0,16% | 1,00 |
| 15.08.2025 | 18,56 | 18,60 | 18,55 | 18,58 | 0,11% | - |
| 14.08.2025 | 18,69 | 18,85 | 18,22 | 18,56 | -0,75% | - |
| 13.08.2025 | 18,64 | 18,88 | 18,39 | 18,70 | 0,32% | - |
| 12.08.2025 | 18,40 | 18,98 | 18,38 | 18,64 | 1,47% | - |
| 11.08.2025 | 17,62 | 18,44 | 17,62 | 18,37 | 4,20% | - |
| 08.08.2025 | 17,45 | 17,64 | 17,41 | 17,63 | 0,97% | - |
| 07.08.2025 | 17,22 | 17,47 | 17,07 | 17,46 | 1,51% | 1,00 |
| 06.08.2025 | 17,09 | 17,32 | 17,04 | 17,20 | 0,70% | - |
| 05.08.2025 | 17,10 | 17,49 | 17,05 | 17,08 | -0,12% | - |
| 04.08.2025 | 16,76 | 17,19 | 16,62 | 17,10 | 2,03% | - |
| 01.08.2025 | 16,90 | 17,04 | 16,67 | 16,76 | -1,00% | - |
| 31.07.2025 | 16,96 | 17,23 | 16,92 | 16,93 | -0,18% | - |
| 30.07.2025 | 16,58 | 17,01 | 16,37 | 16,96 | 2,29% | - |
| 29.07.2025 | 16,37 | 16,59 | 16,03 | 16,58 | 1,28% | - |