21,950€
1,15%
Echtzeit-Aktienkurs Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20
Bid:
Ask:
Aktienkurse zur Newron Pharmaceuticals S.p.A. Azioni nom. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,00 | 22,05 | 21,40 | 21,40 | -1,38% | - |
| 28.01.2026 | 23,65 | 23,65 | 21,70 | 21,70 | -2,47% | 15.000,00 |
| 27.01.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,41% | - |
| 26.01.2026 | 22,65 | 23,20 | 22,50 | 22,80 | -1,72% | 5.958,00 |
| 23.01.2026 | 23,65 | 23,65 | 23,20 | 23,20 | -9,02% | 600,00 |
| 22.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | 50,00 |
| 21.01.2026 | 25,75 | 25,75 | 24,50 | 25,30 | 0,00% | 977,00 |
| 20.01.2026 | 25,90 | 25,90 | 25,05 | 25,30 | 0,00% | 273,00 |
| 19.01.2026 | 26,35 | 26,35 | 24,60 | 25,30 | -4,17% | 2.422,00 |
| 16.01.2026 | 27,40 | 27,55 | 26,40 | 26,40 | -1,86% | 4.535,00 |
| 15.01.2026 | 27,80 | 27,80 | 26,90 | 26,90 | -4,27% | 50,00 |
| 14.01.2026 | 29,75 | 29,75 | 26,80 | 28,10 | -9,50% | 1.767,00 |
| 13.01.2026 | 32,75 | 32,90 | 30,00 | 31,05 | -6,05% | 365,00 |
| 12.01.2026 | 32,70 | 33,55 | 32,70 | 33,05 | 1,54% | 3.586,00 |
| 09.01.2026 | 31,10 | 33,20 | 31,10 | 32,55 | 6,20% | 1.380,00 |
| 08.01.2026 | 29,50 | 30,65 | 29,50 | 30,65 | 13,10% | 29,00 |
| 07.01.2026 | 27,50 | 27,50 | 27,10 | 27,10 | -0,55% | 400,00 |
| 06.01.2026 | 28,00 | 29,30 | 27,25 | 27,25 | -2,68% | 4.352,00 |
| 05.01.2026 | 26,20 | 28,00 | 26,20 | 28,00 | 5,07% | 261,00 |
| 02.01.2026 | 26,45 | 26,65 | 26,45 | 26,65 | 0,00% | 477,00 |
| 30.12.2025 | 26,30 | 26,65 | 26,30 | 26,65 | 0,76% | 598,00 |
| 29.12.2025 | 25,05 | 26,45 | 25,05 | 26,45 | 3,32% | 470,00 |
| 23.12.2025 | 24,25 | 25,80 | 24,25 | 25,60 | 5,13% | 1.000,00 |
| 22.12.2025 | 24,70 | 25,05 | 23,80 | 24,35 | -2,60% | 2.817,00 |
| 19.12.2025 | 24,00 | 25,20 | 24,00 | 25,00 | 9,41% | 2.055,00 |
| 18.12.2025 | 22,70 | 23,60 | 22,70 | 22,85 | 7,28% | 700,00 |
| 17.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 16.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 15.12.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 167,00 |
| 12.12.2025 | 20,90 | 22,30 | 20,90 | 21,60 | 5,11% | 4.075,00 |
| 11.12.2025 | 21,00 | 21,00 | 20,55 | 20,55 | -3,97% | 700,00 |
| 10.12.2025 | 21,50 | 21,60 | 21,25 | 21,40 | -1,15% | 880,00 |
| 09.12.2025 | 20,50 | 21,70 | 20,50 | 21,65 | 3,10% | 300,00 |
| 08.12.2025 | 20,65 | 21,60 | 20,65 | 21,00 | 8,25% | 4.250,00 |
| 05.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,75% | - |
| 04.12.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -6,46% | - |
| 03.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,71% | - |
| 02.12.2025 | 20,75 | 20,75 | 19,66 | 19,66 | -3,63% | 132,00 |
| 01.12.2025 | 18,82 | 20,80 | 18,82 | 20,40 | 8,97% | 5.225,00 |
| 28.11.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -3,41% | - |
| 27.11.2025 | 18,44 | 19,38 | 18,44 | 19,38 | 5,33% | 750,00 |
| 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% | - |