29,850€
-0,23%
Echtzeit-Aktienkurs NEOEN S.A.
Bid:
Ask:
Aktienkurse zur NEOEN S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,95 | 30,27 | 29,52 | 29,94 | 0,07% | - |
| 18.04.2024 | 29,98 | 30,38 | 29,90 | 29,92 | -0,53% | - |
| 17.04.2024 | 28,10 | 30,50 | 28,10 | 30,08 | 6,97% | 200,00 |
| 16.04.2024 | 27,44 | 29,02 | 27,44 | 28,12 | -0,07% | 230,00 |
| 15.04.2024 | 29,50 | 29,50 | 28,08 | 28,14 | -5,32% | - |
| 12.04.2024 | 29,04 | 29,72 | 28,92 | 29,72 | 2,62% | - |
| 11.04.2024 | 28,52 | 29,00 | 28,52 | 28,96 | -0,07% | - |
| 10.04.2024 | 28,48 | 28,98 | 28,48 | 28,98 | 1,33% | - |
| 09.04.2024 | 28,66 | 29,04 | 28,52 | 28,60 | -1,24% | - |
| 08.04.2024 | 28,48 | 29,16 | 28,48 | 28,96 | 1,40% | - |
| 05.04.2024 | 27,12 | 28,78 | 27,12 | 28,56 | 3,55% | - |
| 04.04.2024 | 26,14 | 27,58 | 26,14 | 27,58 | 5,51% | - |
| 03.04.2024 | 26,02 | 26,22 | 26,02 | 26,14 | -1,13% | - |
| 02.04.2024 | 26,08 | 26,80 | 26,06 | 26,44 | 0,53% | - |
| 28.03.2024 | 25,54 | 26,30 | 25,26 | 26,30 | 2,10% | - |
| 27.03.2024 | 25,46 | 25,76 | 25,46 | 25,76 | 0,94% | - |
| 26.03.2024 | 25,36 | 25,64 | 25,36 | 25,52 | 0,55% | - |
| 25.03.2024 | 25,28 | 25,42 | 25,20 | 25,38 | -0,78% | - |
| 22.03.2024 | 24,44 | 25,58 | 24,44 | 25,58 | 3,06% | - |
| 21.03.2024 | 25,12 | 25,34 | 24,82 | 24,82 | -0,64% | - |
| 20.03.2024 | 24,52 | 25,00 | 24,52 | 24,98 | 1,38% | - |
| 19.03.2024 | 24,64 | 24,90 | 24,64 | 24,64 | -1,20% | - |
| 18.03.2024 | 25,28 | 25,28 | 24,70 | 24,94 | -0,48% | - |
| 15.03.2024 | 25,04 | 25,12 | 24,72 | 25,06 | -0,24% | - |
| 14.03.2024 | 23,90 | 25,46 | 23,90 | 25,12 | 4,23% | - |
| 13.03.2024 | 24,00 | 24,36 | 24,00 | 24,10 | -0,66% | - |
| 12.03.2024 | 24,62 | 24,62 | 24,26 | 24,26 | -0,90% | - |
| 11.03.2024 | 24,50 | 24,70 | 24,48 | 24,48 | -1,77% | - |
| 08.03.2024 | 25,48 | 25,48 | 24,70 | 24,92 | -1,66% | - |
| 07.03.2024 | 24,12 | 25,44 | 24,12 | 25,34 | 4,45% | 200,00 |
| 06.03.2024 | 23,88 | 24,52 | 23,88 | 24,26 | 1,08% | - |
| 05.03.2024 | 24,08 | 24,20 | 23,94 | 24,00 | -1,56% | - |
| 04.03.2024 | 23,66 | 24,42 | 23,66 | 24,38 | 2,01% | - |
| 01.03.2024 | 23,14 | 24,24 | 23,14 | 23,90 | 2,22% | - |
| 29.02.2024 | 21,94 | 23,46 | 21,94 | 23,38 | 5,98% | - |
| 28.02.2024 | 22,46 | 22,46 | 21,96 | 22,06 | -2,39% | - |
| 27.02.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,07% | 30,00 |
| 26.02.2024 | 22,64 | 22,64 | 22,36 | 22,36 | -1,32% | - |
| 23.02.2024 | 23,22 | 23,22 | 22,66 | 22,66 | -2,83% | 100,00 |
| 22.02.2024 | 23,66 | 23,82 | 23,32 | 23,32 | -1,35% | 3,00 |
| 21.02.2024 | 24,02 | 24,12 | 23,64 | 23,64 | -2,39% | - |
| 20.02.2024 | 23,98 | 24,26 | 23,90 | 24,22 | 0,17% | - |
| 19.02.2024 | 24,20 | 24,38 | 24,10 | 24,18 | -0,41% | - |
| 16.02.2024 | 24,80 | 24,80 | 24,18 | 24,28 | -1,94% | - |
| 15.02.2024 | 24,54 | 24,80 | 24,54 | 24,76 | 0,98% | - |
| 14.02.2024 | 24,60 | 24,60 | 24,40 | 24,52 | 0,16% | - |
| 13.02.2024 | 24,94 | 25,08 | 24,48 | 24,48 | -2,55% | - |
| 12.02.2024 | 24,18 | 25,12 | 24,18 | 25,12 | 4,06% | - |
| 09.02.2024 | 24,40 | 24,40 | 24,06 | 24,14 | -2,35% | - |
| 08.02.2024 | 25,18 | 25,34 | 24,72 | 24,72 | -2,22% | 10,00 |
| 07.02.2024 | 25,22 | 25,40 | 25,22 | 25,28 | -0,16% | - |
| 06.02.2024 | 25,66 | 25,66 | 25,22 | 25,32 | -0,94% | - |
| 05.02.2024 | 26,28 | 26,40 | 25,56 | 25,56 | -2,96% | 15,00 |
| 02.02.2024 | 26,56 | 26,98 | 26,34 | 26,34 | -0,98% | - |
| 01.02.2024 | 26,64 | 26,64 | 26,48 | 26,60 | -1,26% | - |
| 31.01.2024 | 26,10 | 26,96 | 26,08 | 26,94 | 2,43% | 70,00 |
| 30.01.2024 | 26,62 | 26,68 | 26,24 | 26,30 | -0,75% | - |
| 29.01.2024 | 26,14 | 26,50 | 26,12 | 26,50 | 0,84% | - |
| 26.01.2024 | 26,28 | 26,58 | 26,28 | 26,28 | -0,30% | - |
| 25.01.2024 | 26,86 | 26,86 | 26,36 | 26,36 | -2,44% | - |
| 24.01.2024 | 26,94 | 27,20 | 26,94 | 27,02 | 1,05% | - |
| 23.01.2024 | 26,20 | 26,74 | 26,20 | 26,74 | 1,91% | - |
| 22.01.2024 | 25,76 | 26,24 | 25,72 | 26,24 | 1,71% | - |
| 19.01.2024 | 25,92 | 25,92 | 25,68 | 25,80 | -0,54% | - |
| 18.01.2024 | 25,88 | 25,94 | 25,66 | 25,94 | -0,23% | - |
| 17.01.2024 | 26,20 | 26,20 | 25,96 | 26,00 | -1,96% | - |
| 16.01.2024 | 27,00 | 27,20 | 26,50 | 26,52 | -2,86% | 200,00 |
| 15.01.2024 | 27,72 | 27,94 | 27,30 | 27,30 | -1,02% | - |
| 12.01.2024 | 27,50 | 27,66 | 27,42 | 27,58 | 0,66% | 40,00 |
| 11.01.2024 | 27,68 | 27,90 | 27,40 | 27,40 | -0,51% | - |
| 10.01.2024 | 27,50 | 27,58 | 27,36 | 27,54 | -0,51% | - |
| 09.01.2024 | 27,72 | 27,82 | 27,46 | 27,68 | -0,43% | - |
| 08.01.2024 | 28,28 | 28,42 | 27,80 | 27,80 | -2,52% | - |
| 05.01.2024 | 28,26 | 28,54 | 28,02 | 28,52 | -0,35% | - |
| 04.01.2024 | 28,40 | 28,78 | 28,40 | 28,62 | 0,21% | - |
| 03.01.2024 | 28,90 | 28,96 | 28,56 | 28,56 | -1,86% | - |
| 02.01.2024 | 30,08 | 30,26 | 29,08 | 29,10 | -3,19% | 433,00 |
| 29.12.2023 | 30,08 | 30,08 | 30,06 | 30,06 | -0,46% | - |
| 28.12.2023 | 30,02 | 30,24 | 29,90 | 30,20 | 0,47% | 2.075,00 |
| 27.12.2023 | 29,74 | 30,06 | 29,74 | 30,06 | 1,28% | - |
| 22.12.2023 | 29,82 | 30,04 | 29,68 | 29,68 | -0,87% | - |
| 21.12.2023 | 29,60 | 29,94 | 29,36 | 29,94 | 1,15% | - |
| 20.12.2023 | 29,56 | 29,62 | 29,36 | 29,60 | -0,54% | - |
| 19.12.2023 | 29,10 | 29,76 | 29,10 | 29,76 | 1,71% | - |
| 18.12.2023 | 29,20 | 29,46 | 29,20 | 29,26 | -0,07% | - |
| 15.12.2023 | 28,50 | 29,28 | 28,50 | 29,28 | 2,45% | - |
| 14.12.2023 | 27,22 | 29,38 | 27,22 | 28,58 | 5,62% | - |
| 13.12.2023 | 26,52 | 27,06 | 26,52 | 27,06 | 2,34% | - |
| 12.12.2023 | 27,70 | 27,88 | 26,44 | 26,44 | -5,16% | 150,00 |
| 11.12.2023 | 28,20 | 28,38 | 27,88 | 27,88 | -1,62% | - |
| 08.12.2023 | 28,54 | 28,70 | 28,34 | 28,34 | -1,05% | - |
| 07.12.2023 | 28,48 | 28,64 | 28,48 | 28,64 | -0,49% | - |
| 06.12.2023 | 28,02 | 28,78 | 28,02 | 28,78 | 2,13% | - |
| 05.12.2023 | 27,46 | 28,18 | 27,46 | 28,18 | 2,18% | - |
| 04.12.2023 | 27,44 | 27,86 | 27,44 | 27,58 | -0,36% | - |
| 01.12.2023 | 28,24 | 28,24 | 27,68 | 27,68 | -1,00% | 265,00 |
| 30.11.2023 | 27,26 | 27,98 | 27,26 | 27,96 | 1,97% | - |
| 29.11.2023 | 26,64 | 27,42 | 26,64 | 27,42 | 2,01% | - |
| 28.11.2023 | 26,42 | 26,88 | 26,16 | 26,88 | 1,28% | 125,00 |
| 27.11.2023 | 26,12 | 26,54 | 26,12 | 26,54 | 1,53% | - |