18,980€
3,15%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 18,71 | 19,25 | 18,44 | 19,08 | 3,70% | 650,00 |
| 26.11.2025 | 18,18 | 18,40 | 18,18 | 18,40 | 0,00% | 3.440,00 |
| 25.11.2025 | 18,20 | 18,40 | 18,14 | 18,40 | 5,02% | 1.060,00 |
| 24.11.2025 | 16,16 | 17,92 | 16,16 | 17,52 | 8,42% | 3.681,00 |
| 21.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,46% | - |
| 20.11.2025 | 16,84 | 16,84 | 16,40 | 16,40 | -2,73% | 58,00 |
| 19.11.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 2,68% | - |
| 18.11.2025 | 16,64 | 17,10 | 16,42 | 16,42 | 2,37% | 200,00 |
| 17.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,12% | - |
| 14.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,01% | - |
| 13.11.2025 | 16,10 | 16,10 | 15,86 | 15,86 | -2,70% | 4.000,00 |
| 12.11.2025 | 15,20 | 16,30 | 15,20 | 16,30 | 8,09% | 14.700,00 |
| 11.11.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,40% | - |
| 10.11.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 1,62% | - |
| 07.11.2025 | 15,14 | 15,14 | 14,52 | 14,78 | -0,40% | 575,00 |
| 06.11.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -2,24% | - |
| 05.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 2,57% | - |
| 04.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -6,09% | - |
| 03.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 2,87% | - |
| 31.10.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,39% | - |
| 30.10.2025 | 15,06 | 15,38 | 15,06 | 15,38 | 4,20% | - |
| 29.10.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 1,10% | - |
| 28.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.10.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -4,55% | - |
| 24.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 23.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,92% | - |
| 22.10.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,39% | - |
| 21.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,55% | - |
| 20.10.2025 | 14,28 | 15,76 | 14,28 | 15,76 | 6,49% | 250,00 |
| 17.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 16.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -5,95% | - |
| 15.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 3,94% | - |
| 14.10.2025 | 16,50 | 16,50 | 14,12 | 14,22 | -12,44% | 5.000,00 |
| 13.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -5,47% | - |
| 10.10.2025 | 16,68 | 17,18 | 16,68 | 17,18 | 3,62% | 31,00 |
| 09.10.2025 | 16,30 | 16,58 | 16,30 | 16,58 | 2,09% | 100,00 |
| 08.10.2025 | 15,16 | 16,32 | 15,16 | 16,24 | 4,91% | 10.400,00 |
| 07.10.2025 | 15,14 | 15,66 | 15,14 | 15,48 | 1,84% | 1.222,00 |
| 06.10.2025 | 14,88 | 15,20 | 14,18 | 15,20 | 11,27% | 585,00 |
| 03.10.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,43% | - |
| 02.10.2025 | 11,54 | 14,60 | 11,54 | 14,00 | 22,81% | 1.400,00 |
| 01.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 30.09.2025 | 11,64 | 11,64 | 11,32 | 11,32 | 2,72% | 1.000,00 |
| 29.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,18% | - |
| 26.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -3,50% | - |
| 25.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 6,52% | - |
| 24.09.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,74% | - |
| 23.09.2025 | 10,72 | 10,82 | 10,72 | 10,82 | -1,99% | 1.000,00 |
| 22.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 3,18% | - |
| 19.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 8,08% | - |
| 18.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,80% | - |
| 17.09.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 5,27% | - |
| 16.09.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,00% | - |
| 15.09.2025 | 9,33 | 9,48 | 9,33 | 9,48 | 0,96% | - |
| 12.09.2025 | 9,15 | 9,39 | 9,15 | 9,39 | 0,16% | 180,00 |
| 11.09.2025 | 9,59 | 9,65 | 9,34 | 9,38 | 0,37% | - |
| 10.09.2025 | 9,79 | 9,79 | 9,34 | 9,34 | -8,07% | - |
| 08.09.2025 | 9,93 | 10,27 | 9,77 | 10,16 | 1,60% | - |
| 05.09.2025 | 8,99 | 10,00 | 8,99 | 10,00 | 16,96% | 500,00 |
| 04.09.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -1,84% | - |
| 03.09.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -4,07% | - |
| 02.09.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 6,20% | - |
| 01.09.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -3,61% | - |
| 29.08.2025 | 8,87 | 8,87 | 8,87 | 8,87 | -4,31% | - |
| 28.08.2025 | 9,21 | 9,27 | 9,21 | 9,27 | -6,08% | 1.000,00 |
| 27.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 11,65% | 50,00 |
| 26.08.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -5,45% | 60,00 |
| 25.08.2025 | 7,85 | 9,37 | 7,85 | 9,35 | 15,86% | 3.250,00 |
| 22.08.2025 | 8,07 | 8,07 | 8,07 | 8,07 | 1,89% | - |
| 21.08.2025 | 7,92 | 7,92 | 7,92 | 7,92 | -2,22% | - |
| 20.08.2025 | 7,30 | 8,10 | 7,30 | 8,10 | 11,26% | 2.068,00 |
| 19.08.2025 | 7,28 | 7,28 | 7,28 | 7,28 | 0,41% | - |
| 18.08.2025 | 7,25 | 7,25 | 7,25 | 7,25 | 0,00% | - |
| 15.08.2025 | 7,84 | 7,84 | 7,25 | 7,25 | -5,97% | 300,00 |
| 14.08.2025 | 7,71 | 7,71 | 7,71 | 7,71 | -5,51% | - |
| 13.08.2025 | 8,16 | 8,16 | 8,16 | 8,16 | 0,99% | - |
| 12.08.2025 | 8,08 | 8,08 | 8,08 | 8,08 | -0,86% | - |
| 11.08.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 8,52% | - |
| 08.08.2025 | 7,40 | 7,51 | 7,40 | 7,51 | 3,30% | 50,00 |
| 07.08.2025 | 7,27 | 7,27 | 7,27 | 7,27 | 2,97% | - |
| 06.08.2025 | 7,17 | 7,17 | 7,06 | 7,06 | -0,98% | - |
| 05.08.2025 | 7,16 | 7,16 | 7,13 | 7,13 | 1,71% | - |
| 04.08.2025 | 7,52 | 7,52 | 7,01 | 7,01 | -2,23% | 60,00 |
| 01.08.2025 | 7,17 | 7,17 | 7,17 | 7,17 | -0,83% | - |
| 31.07.2025 | 7,23 | 7,23 | 7,23 | 7,23 | -2,03% | - |
| 30.07.2025 | 7,38 | 7,38 | 7,38 | 7,38 | 0,68% | - |
| 29.07.2025 | 7,33 | 7,33 | 7,33 | 7,33 | -0,81% | - |
| 28.07.2025 | 7,39 | 7,39 | 7,39 | 7,39 | 1,93% | - |
| 25.07.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -0,96% | - |
| 24.07.2025 | 7,32 | 7,32 | 7,32 | 7,32 | -0,68% | - |
| 23.07.2025 | 7,37 | 7,37 | 7,37 | 7,37 | 5,29% | - |
| 22.07.2025 | 7,00 | 7,00 | 7,00 | 7,00 | -0,57% | - |
| 21.07.2025 | 7,04 | 7,04 | 7,04 | 7,04 | -3,03% | - |
| 18.07.2025 | 7,26 | 7,26 | 7,26 | 7,26 | -1,49% | - |
| 17.07.2025 | 7,37 | 7,37 | 7,37 | 7,37 | 1,24% | - |
| 16.07.2025 | 7,28 | 7,28 | 7,28 | 7,28 | -0,14% | - |
| 15.07.2025 | 7,29 | 7,29 | 7,29 | 7,29 | -1,09% | - |
| 14.07.2025 | 7,37 | 7,37 | 7,37 | 7,37 | -5,51% | - |
| 11.07.2025 | 7,31 | 7,80 | 7,31 | 7,80 | 7,29% | 340,00 |
| 10.07.2025 | 7,27 | 7,27 | 7,27 | 7,27 | 3,71% | - |