15,350€
-2,85%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,05 | 15,50 | 15,05 | 15,50 | -1,90% | 500,00 |
| 21.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 20.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 19.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 18.05.2026 | 15,35 | 15,70 | 15,35 | 15,70 | 0,00% | 1.622,00 |
| 15.05.2026 | 15,40 | 15,75 | 15,40 | 15,70 | -2,18% | 5.987,00 |
| 14.05.2026 | 15,55 | 16,05 | 15,55 | 16,05 | 4,56% | 265,00 |
| 13.05.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | - |
| 12.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,64% | - |
| 11.05.2026 | 14,60 | 15,40 | 14,60 | 15,20 | 3,05% | 875,00 |
| 08.05.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 07.05.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 2,41% | - |
| 06.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 04.05.2026 | 15,35 | 15,35 | 15,20 | 15,20 | -6,46% | 150,00 |
| 30.04.2026 | 14,95 | 16,25 | 14,50 | 16,25 | 13,64% | 35,00 |
| 29.04.2026 | 15,95 | 15,95 | 14,30 | 14,30 | -13,60% | - |
| 28.04.2026 | 16,40 | 16,55 | 16,40 | 16,55 | -1,19% | 10,00 |
| 27.04.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,30% | - |
| 24.04.2026 | 17,55 | 17,60 | 16,80 | 16,80 | -4,82% | 367,00 |
| 23.04.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 22.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -3,31% | - |
| 21.04.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -2,42% | - |
| 20.04.2026 | 17,35 | 18,60 | 17,35 | 18,60 | 7,51% | 100,00 |
| 17.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -6,49% | - |
| 16.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 15.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | - |
| 14.04.2026 | 17,85 | 19,00 | 17,85 | 18,45 | 11,48% | 185,00 |
| 13.04.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -1,49% | 60,00 |
| 10.04.2026 | 15,95 | 16,80 | 15,95 | 16,80 | 5,33% | 14,00 |
| 09.04.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -2,15% | - |
| 08.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 07.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,68% | - |
| 02.04.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,82% | - |
| 01.04.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 4,31% | - |
| 31.03.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 30.03.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -2,96% | - |
| 27.03.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 2,78% | - |
| 26.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,86% | - |
| 25.03.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -9,96% | - |
| 24.03.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 9,92% | - |
| 23.03.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 3,60% | 50,00 |
| 20.03.2026 | 15,90 | 16,18 | 14,98 | 14,98 | -9,54% | 5.359,00 |
| 19.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -7,17% | - |
| 18.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 2,06% | - |
| 17.03.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -1,24% | - |
| 16.03.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -1,01% | 200,00 |
| 13.03.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -3,25% | - |
| 12.03.2026 | 19,14 | 19,14 | 17,90 | 18,48 | -6,10% | 250,00 |
| 11.03.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 1,55% | - |
| 10.03.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -1,72% | - |
| 09.03.2026 | 18,80 | 19,72 | 18,80 | 19,72 | -1,89% | 5,00 |
| 06.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -3,37% | - |
| 05.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 6,45% | 100,00 |
| 04.03.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,00% | - |
| 03.03.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 2,41% | - |
| 02.03.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -8,05% | - |
| 27.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 26.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 25.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 24.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | - |
| 23.02.2026 | 19,30 | 20,35 | 19,30 | 20,35 | -5,57% | 900,00 |
| 20.02.2026 | 21,30 | 21,55 | 20,55 | 21,55 | -5,07% | 2.105,00 |
| 19.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,94% | - |
| 18.02.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | 6,00 |
| 17.02.2026 | 20,55 | 22,95 | 20,55 | 22,95 | 2,91% | 130,00 |
| 16.02.2026 | 21,55 | 22,30 | 21,55 | 22,30 | 0,45% | 221,00 |
| 13.02.2026 | 21,00 | 22,20 | 21,00 | 22,20 | 6,22% | 255,00 |
| 12.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 11.02.2026 | 22,15 | 22,15 | 20,75 | 20,75 | -2,58% | 40,00 |
| 10.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 09.02.2026 | 21,35 | 21,70 | 21,35 | 21,70 | 6,63% | 525,00 |
| 06.02.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 05.02.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -5,99% | 250,00 |
| 04.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,69% | - |
| 03.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 02.02.2026 | 19,84 | 22,00 | 19,84 | 22,00 | 0,92% | 100,00 |
| 30.01.2026 | 20,85 | 21,80 | 20,85 | 21,80 | 0,23% | 10.250,00 |
| 29.01.2026 | 21,80 | 21,80 | 21,60 | 21,75 | 0,23% | 72,00 |
| 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 |