28,005€
1,39%
Echtzeit-Aktienkurs NEOEN S.A.
Bid:
Ask:
Aktienkurse zur NEOEN S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 27,75 | 28,19 | 27,28 | 27,90 | 1,01% | - |
| 24.03.2023 | 27,77 | 27,98 | 27,51 | 27,62 | -1,46% | 123.470,00 |
| 23.03.2023 | 27,73 | 28,04 | 27,32 | 28,03 | 1,08% | 171.273,00 |
| 22.03.2023 | 28,26 | 28,26 | 27,66 | 27,73 | -0,89% | 127.283,00 |
| 21.03.2023 | 28,25 | 28,44 | 27,86 | 27,98 | -0,46% | 185.904,00 |
| 20.03.2023 | 27,54 | 28,23 | 27,20 | 28,11 | 1,30% | 612.362,00 |
| 17.03.2023 | 28,71 | 29,01 | 27,75 | 27,75 | -2,53% | 820.684,00 |
| 16.03.2023 | 28,00 | 28,47 | 27,82 | 28,47 | 1,79% | 546.411,00 |
| 15.03.2023 | 27,91 | 28,48 | 27,69 | 27,97 | -0,11% | 676.661,00 |
| 14.03.2023 | 26,90 | 28,03 | 26,48 | 28,00 | 4,17% | 752.154,00 |
| 13.03.2023 | 26,20 | 26,92 | 25,97 | 26,88 | 0,83% | 598.284,00 |
| 10.03.2023 | 25,90 | 26,66 | 25,72 | 26,66 | 0,76% | 528.449,00 |
| 09.03.2023 | 27,47 | 27,47 | 26,46 | 26,46 | -3,85% | 426.484,00 |
| 08.03.2023 | 27,70 | 27,80 | 27,10 | 27,52 | -0,41% | 609.061,00 |
| 07.03.2023 | 27,47 | 28,18 | 27,42 | 27,63 | -1,09% | 441.366,00 |
| 06.03.2023 | 28,08 | 28,14 | 27,51 | 27,94 | 1,10% | 245.665,00 |
| 03.03.2023 | 27,20 | 27,70 | 27,10 | 27,63 | 2,01% | 242.576,00 |
| 02.03.2023 | 27,14 | 27,73 | 26,54 | 27,09 | -0,24% | 356.113,00 |
| 01.03.2023 | 31,38 | 31,41 | 26,52 | 27,15 | -13,90% | 1.076.107,00 |
| 28.02.2023 | 31,39 | 31,65 | 30,89 | 31,54 | 0,44% | 270.009,00 |
| 27.02.2023 | 32,02 | 32,02 | 31,33 | 31,40 | -0,96% | 145.249,00 |
| 24.02.2023 | 31,72 | 32,26 | 31,41 | 31,70 | 0,47% | 125.633,00 |
| 23.02.2023 | 31,72 | 31,84 | 31,47 | 31,56 | -0,55% | 87.151,00 |
| 22.02.2023 | 32,70 | 32,70 | 31,67 | 31,73 | -2,94% | 121.108,00 |
| 21.02.2023 | 32,78 | 33,00 | 32,59 | 32,69 | -0,39% | 81.104,00 |
| 20.02.2023 | 32,51 | 33,09 | 32,50 | 32,82 | 1,14% | 99.454,00 |
| 17.02.2023 | 32,53 | 32,53 | 32,07 | 32,45 | -1,04% | 117.405,00 |
| 16.02.2023 | 33,11 | 33,35 | 32,66 | 32,79 | -0,11% | 110.110,00 |
| 15.02.2023 | 32,35 | 33,03 | 32,30 | 32,83 | 1,49% | 156.709,00 |
| 14.02.2023 | 33,14 | 33,25 | 32,26 | 32,35 | -2,01% | 82.547,00 |
| 13.02.2023 | 33,14 | 33,27 | 32,84 | 33,01 | -0,36% | 80.566,00 |
| 10.02.2023 | 32,68 | 33,16 | 32,53 | 33,13 | 1,10% | 121.786,00 |
| 09.02.2023 | 33,53 | 33,53 | 32,77 | 32,77 | -2,07% | 119.591,00 |
| 08.02.2023 | 33,59 | 33,85 | 33,36 | 33,47 | 0,28% | 106.870,00 |
| 07.02.2023 | 33,94 | 33,94 | 33,11 | 33,37 | -1,37% | 103.506,00 |
| 06.02.2023 | 32,85 | 33,84 | 32,53 | 33,84 | 3,10% | 195.967,00 |
| 03.02.2023 | 32,72 | 32,83 | 32,24 | 32,82 | -0,14% | 193.564,00 |
| 02.02.2023 | 32,82 | 33,16 | 32,59 | 32,87 | 3,16% | 342.910,00 |
| 01.02.2023 | 31,83 | 32,09 | 31,67 | 31,86 | 0,52% | 98.838,00 |
| 31.01.2023 | 31,59 | 31,76 | 31,44 | 31,69 | 0,09% | 95.041,00 |
| 30.01.2023 | 31,91 | 32,11 | 31,65 | 31,67 | -1,12% | 145.912,00 |
| 27.01.2023 | 32,52 | 32,52 | 31,95 | 32,03 | -1,42% | 74.777,00 |
| 26.01.2023 | 32,24 | 32,68 | 32,13 | 32,49 | 1,12% | 156.977,00 |
| 25.01.2023 | 32,50 | 32,60 | 32,05 | 32,13 | -1,14% | 138.630,00 |
| 24.01.2023 | 32,73 | 32,73 | 32,24 | 32,50 | -0,06% | 93.391,00 |
| 23.01.2023 | 32,67 | 32,89 | 32,29 | 32,52 | 0,20% | 116.064,00 |
| 20.01.2023 | 32,59 | 32,59 | 32,18 | 32,45 | -0,73% | 111.217,00 |
| 19.01.2023 | 33,05 | 33,15 | 31,93 | 32,69 | -1,09% | 182.946,00 |
| 18.01.2023 | 33,29 | 33,29 | 32,82 | 33,05 | -0,61% | 100.793,00 |
| 17.01.2023 | 33,28 | 33,43 | 32,77 | 33,25 | 0,11% | 155.699,00 |
| 16.01.2023 | 33,78 | 33,94 | 33,13 | 33,22 | -0,91% | 141.251,00 |
| 13.01.2023 | 33,97 | 34,03 | 33,46 | 33,52 | -0,44% | 133.054,00 |
| 12.01.2023 | 33,61 | 33,94 | 33,02 | 33,67 | 2,85% | 247.117,00 |
| 11.01.2023 | 32,66 | 32,89 | 32,25 | 32,74 | 0,85% | 205.589,00 |
| 10.01.2023 | 32,92 | 33,01 | 32,29 | 32,46 | -1,46% | 206.384,00 |
| 09.01.2023 | 33,33 | 33,72 | 32,72 | 32,94 | -1,03% | 150.315,00 |
| 06.01.2023 | 33,33 | 33,51 | 32,53 | 33,28 | -0,14% | 139.881,00 |
| 05.01.2023 | 34,11 | 34,11 | 33,25 | 33,33 | -2,43% | 158.491,00 |
| 04.01.2023 | 34,22 | 34,48 | 33,77 | 34,16 | -0,70% | 190.404,00 |
| 03.01.2023 | 34,71 | 35,15 | 34,33 | 34,40 | -0,53% | 83.164,00 |
| 02.01.2023 | 34,92 | 35,02 | 34,35 | 34,58 | -0,40% | 54.935,00 |
| 30.12.2022 | 34,93 | 35,16 | 34,65 | 34,72 | -1,03% | 76.831,00 |
| 29.12.2022 | 34,77 | 35,17 | 34,39 | 35,08 | 0,53% | 95.395,00 |
| 28.12.2022 | 35,30 | 35,30 | 34,49 | 34,90 | -0,99% | 81.924,00 |
| 27.12.2022 | 35,51 | 35,82 | 35,25 | 35,25 | -0,31% | 155.039,00 |
| 23.12.2022 | 35,34 | 35,54 | 35,06 | 35,36 | -0,52% | 55.452,00 |
| 22.12.2022 | 35,67 | 35,99 | 35,28 | 35,54 | -0,77% | 79.633,00 |
| 21.12.2022 | 35,25 | 35,92 | 35,12 | 35,82 | 1,57% | 91.561,00 |
| 20.12.2022 | 35,77 | 35,98 | 34,84 | 35,27 | -2,53% | 92.492,00 |
| 19.12.2022 | 35,82 | 36,47 | 35,40 | 36,18 | 1,00% | 81.475,00 |
| 16.12.2022 | 36,11 | 36,11 | 34,92 | 35,82 | -1,35% | 556.907,00 |
| 15.12.2022 | 36,69 | 36,75 | 36,07 | 36,31 | -1,87% | 151.312,00 |
| 14.12.2022 | 36,24 | 37,23 | 35,88 | 37,00 | 1,47% | 153.976,00 |
| 13.12.2022 | 36,28 | 37,39 | 34,99 | 36,47 | 4,61% | 215.026,00 |
| 12.12.2022 | 34,01 | 34,95 | 33,37 | 34,86 | 1,45% | 90.903,00 |
| 09.12.2022 | 34,32 | 34,71 | 33,94 | 34,36 | 0,40% | 96.416,00 |
| 08.12.2022 | 35,18 | 35,18 | 34,07 | 34,22 | -2,50% | 80.522,00 |
| 07.12.2022 | 35,03 | 35,45 | 34,90 | 35,10 | -0,21% | 56.170,00 |
| 06.12.2022 | 35,49 | 35,69 | 34,98 | 35,17 | -1,04% | 42.343,00 |
| 05.12.2022 | 35,29 | 35,80 | 35,22 | 35,54 | 0,81% | 62.891,00 |
| 02.12.2022 | 35,82 | 35,82 | 34,53 | 35,26 | -2,07% | 113.696,00 |
| 01.12.2022 | 36,38 | 36,91 | 36,01 | 36,01 | 1,35% | 124.545,00 |
| 30.11.2022 | 34,73 | 35,60 | 34,73 | 35,53 | 2,23% | 228.249,00 |
| 29.11.2022 | 34,57 | 34,96 | 34,30 | 34,75 | 0,03% | 127.824,00 |
| 28.11.2022 | 34,93 | 35,32 | 34,40 | 34,74 | -1,00% | 140.918,00 |
| 25.11.2022 | 36,23 | 36,23 | 34,82 | 35,09 | -3,75% | 146.252,00 |
| 24.11.2022 | 36,02 | 36,46 | 35,65 | 36,46 | 2,57% | 184.170,00 |
| 23.11.2022 | 34,83 | 35,63 | 34,57 | 35,54 | 2,15% | 101.891,00 |
| 22.11.2022 | 34,84 | 35,02 | 34,62 | 34,80 | -0,42% | 60.726,00 |
| 21.11.2022 | 35,49 | 35,74 | 34,90 | 34,94 | -1,99% | 60.451,00 |
| 18.11.2022 | 35,64 | 35,78 | 35,27 | 35,66 | 0,71% | 128.282,00 |
| 17.11.2022 | 35,00 | 35,78 | 34,51 | 35,41 | 3,12% | 162.658,00 |
| 16.11.2022 | 35,30 | 35,42 | 33,79 | 34,33 | -3,25% | 140.812,00 |
| 15.11.2022 | 35,05 | 35,75 | 35,03 | 35,49 | 1,26% | 107.751,00 |
| 14.11.2022 | 35,44 | 35,60 | 34,96 | 35,05 | -1,02% | 140.531,00 |
| 11.11.2022 | 36,39 | 36,44 | 34,79 | 35,41 | -1,97% | 112.057,00 |
| 10.11.2022 | 33,43 | 36,12 | 33,15 | 36,12 | 7,33% | 166.611,00 |
| 09.11.2022 | 34,28 | 34,44 | 33,27 | 33,65 | -1,86% | 93.537,00 |
| 08.11.2022 | 33,86 | 34,31 | 33,36 | 34,29 | 1,06% | 95.144,00 |
| 07.11.2022 | 33,41 | 34,15 | 33,41 | 33,93 | 1,55% | 126.395,00 |