18,910€
2,33%
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 | 18,90 | 18,92 | 18,58 | 18,76 | 1,52% | 3.863,00 |
| 26.11.2025 | 18,42 | 18,78 | 17,98 | 18,48 | 1,76% | 11.167,00 |
| 25.11.2025 | 18,28 | 18,28 | 17,38 | 18,16 | 0,55% | 7.399,00 |
| 24.11.2025 | 16,42 | 18,50 | 16,42 | 18,06 | 10,26% | 9.450,00 |
| 21.11.2025 | 17,12 | 17,12 | 16,14 | 16,38 | -4,43% | 4.921,00 |
| 20.11.2025 | 17,02 | 17,28 | 17,02 | 17,14 | 0,23% | 617,00 |
| 19.11.2025 | 17,06 | 17,34 | 17,00 | 17,10 | 0,23% | 1.777,00 |
| 18.11.2025 | 17,24 | 17,24 | 16,54 | 17,06 | -0,93% | 3.052,00 |
| 17.11.2025 | 16,58 | 17,46 | 16,58 | 17,22 | 5,51% | 10.169,00 |
| 14.11.2025 | 16,44 | 16,44 | 16,28 | 16,32 | -1,81% | 139,00 |
| 13.11.2025 | 16,50 | 17,02 | 15,98 | 16,62 | 1,34% | 10.082,00 |
| 12.11.2025 | 15,58 | 16,52 | 15,58 | 16,40 | 6,22% | 13.703,00 |
| 11.11.2025 | 15,48 | 15,58 | 15,36 | 15,44 | -0,26% | 1.296,00 |
| 10.11.2025 | 15,50 | 15,70 | 15,40 | 15,48 | 2,25% | 2.923,00 |
| 07.11.2025 | 15,38 | 15,44 | 14,52 | 15,14 | -2,32% | 3.857,00 |
| 06.11.2025 | 15,20 | 16,00 | 15,02 | 15,50 | -4,32% | 13.170,00 |
| 05.11.2025 | 15,20 | 16,20 | 15,20 | 16,20 | 6,16% | 5.795,00 |
| 04.11.2025 | 15,04 | 15,30 | 14,98 | 15,26 | 1,87% | 9.050,00 |
| 03.11.2025 | 15,60 | 16,00 | 14,98 | 14,98 | -5,79% | 5.461,00 |
| 31.10.2025 | 15,72 | 15,90 | 15,68 | 15,90 | -0,38% | 5.820,00 |
| 30.10.2025 | 15,14 | 15,96 | 15,14 | 15,96 | 5,70% | 11.105,00 |
| 29.10.2025 | 15,02 | 15,54 | 15,00 | 15,10 | 0,94% | 8.952,00 |
| 28.10.2025 | 14,80 | 15,10 | 14,80 | 14,96 | 0,27% | 4.682,00 |
| 27.10.2025 | 15,42 | 15,78 | 14,48 | 14,92 | -3,37% | 6.737,00 |
| 24.10.2025 | 15,52 | 15,58 | 15,36 | 15,44 | -0,64% | 2.935,00 |
| 23.10.2025 | 15,48 | 15,86 | 15,48 | 15,54 | 1,30% | 4.428,00 |
| 22.10.2025 | 15,20 | 15,52 | 15,04 | 15,34 | 0,13% | 7.497,00 |
| 21.10.2025 | 15,16 | 15,82 | 14,94 | 15,32 | 2,96% | 9.624,00 |
| 20.10.2025 | 14,60 | 15,26 | 14,52 | 14,88 | 4,49% | 12.785,00 |
| 17.10.2025 | 14,70 | 14,98 | 14,18 | 14,24 | -5,07% | 5.810,00 |
| 16.10.2025 | 14,28 | 15,36 | 14,28 | 15,00 | 3,88% | 6.137,00 |
| 15.10.2025 | 15,12 | 15,16 | 14,10 | 14,44 | -3,86% | 5.183,00 |
| 14.10.2025 | 16,38 | 16,68 | 14,26 | 15,02 | -8,97% | 11.567,00 |
| 13.10.2025 | 16,92 | 16,92 | 16,50 | 16,50 | 0,49% | 529,00 |
| 10.10.2025 | 16,82 | 17,10 | 16,42 | 16,42 | 0,37% | 3.568,00 |
| 09.10.2025 | 16,52 | 16,88 | 16,18 | 16,36 | -1,45% | 20.461,00 |
| 08.10.2025 | 15,34 | 16,60 | 15,24 | 16,60 | 10,67% | 11.377,00 |
| 07.10.2025 | 15,22 | 16,12 | 14,98 | 15,00 | -0,40% | 14.378,00 |
| 06.10.2025 | 14,42 | 15,06 | 14,20 | 15,06 | 9,93% | 6.206,00 |
| 03.10.2025 | 13,90 | 14,10 | 13,04 | 13,70 | 0,59% | 18.007,00 |
| 02.10.2025 | 11,74 | 14,40 | 11,74 | 13,62 | 15,62% | 21.616,00 |
| 01.10.2025 | 11,66 | 11,90 | 11,44 | 11,78 | 3,15% | 5.161,00 |
| 30.09.2025 | 11,64 | 11,64 | 11,36 | 11,42 | -1,89% | 1.088,00 |
| 29.09.2025 | 10,98 | 11,64 | 10,98 | 11,64 | 3,37% | 9.549,00 |
| 26.09.2025 | 11,00 | 11,26 | 10,56 | 11,26 | 0,54% | 8.264,00 |
| 25.09.2025 | 11,58 | 11,58 | 11,06 | 11,20 | -2,78% | 2.076,00 |
| 24.09.2025 | 11,16 | 11,52 | 11,16 | 11,52 | 4,16% | 14.086,00 |
| 23.09.2025 | 11,02 | 11,10 | 10,94 | 11,06 | 0,00% | 6.582,00 |
| 22.09.2025 | 11,32 | 11,32 | 10,90 | 11,06 | -0,54% | 3.129,00 |
| 19.09.2025 | 11,18 | 11,40 | 10,96 | 11,12 | 0,54% | 6.995,00 |
| 18.09.2025 | 10,34 | 11,06 | 10,34 | 11,06 | 8,64% | 4.858,00 |
| 17.09.2025 | 10,02 | 10,28 | 10,00 | 10,18 | 1,39% | 2.950,00 |
| 16.09.2025 | 9,53 | 10,50 | 9,53 | 10,04 | 4,04% | 6.841,00 |
| 15.09.2025 | 9,81 | 9,87 | 9,65 | 9,65 | -0,21% | 4.261,00 |
| 12.09.2025 | 9,62 | 9,78 | 9,61 | 9,67 | -2,13% | 2.026,00 |
| 09.09.2025 | 10,10 | 10,10 | 9,85 | 9,88 | 0,20% | 841,00 |
| 05.09.2025 | 9,50 | 10,22 | 9,50 | 9,86 | 9,19% | 10.318,00 |
| 04.09.2025 | 8,94 | 9,29 | 8,94 | 9,03 | 3,56% | 2.120,00 |
| 03.09.2025 | 9,11 | 9,11 | 8,66 | 8,72 | -4,07% | 2.648,00 |
| 02.09.2025 | 9,12 | 9,12 | 9,02 | 9,09 | -2,88% | 582,00 |
| 01.09.2025 | 9,20 | 9,36 | 9,20 | 9,36 | 3,31% | 1.437,00 |
| 29.08.2025 | 9,04 | 9,20 | 8,99 | 9,06 | -0,88% | 1.589,00 |
| 28.08.2025 | 9,30 | 9,30 | 9,00 | 9,14 | -3,28% | 3.301,00 |
| 27.08.2025 | 9,70 | 9,80 | 9,44 | 9,45 | -0,84% | 910,00 |
| 26.08.2025 | 9,16 | 9,60 | 9,16 | 9,53 | 2,25% | 5.429,00 |
| 25.08.2025 | 8,72 | 9,32 | 8,72 | 9,32 | 14,08% | 9.158,00 |
| 22.08.2025 | 8,11 | 8,17 | 8,11 | 8,17 | 3,29% | 25,00 |
| 21.08.2025 | 8,32 | 8,36 | 7,91 | 7,91 | -3,54% | 1.709,00 |
| 20.08.2025 | 7,84 | 8,20 | 7,84 | 8,20 | 9,63% | 1.989,00 |
| 19.08.2025 | 7,42 | 7,48 | 7,42 | 7,48 | 0,13% | 240,00 |
| 18.08.2025 | 7,44 | 7,47 | 7,42 | 7,47 | -1,84% | 125,00 |
| 15.08.2025 | 7,84 | 7,84 | 7,43 | 7,61 | -5,11% | 2.912,00 |
| 14.08.2025 | 7,94 | 8,02 | 7,94 | 8,02 | 0,00% | 550,00 |
| 13.08.2025 | 8,19 | 8,21 | 7,83 | 8,02 | -4,52% | 3.726,00 |
| 12.08.2025 | 8,32 | 8,65 | 8,32 | 8,40 | 0,84% | 2.287,00 |
| 11.08.2025 | 8,21 | 8,44 | 8,15 | 8,33 | 0,97% | 6.520,00 |
| 08.08.2025 | 7,60 | 8,25 | 7,60 | 8,25 | 8,70% | 6.529,00 |
| 07.08.2025 | 7,27 | 7,61 | 7,27 | 7,59 | 2,99% | 1.741,00 |
| 06.08.2025 | 7,25 | 7,47 | 7,16 | 7,37 | 1,66% | 7.195,00 |
| 05.08.2025 | 7,41 | 7,56 | 7,25 | 7,25 | -1,36% | 3.388,00 |
| 04.08.2025 | 7,34 | 7,35 | 7,30 | 7,35 | -0,81% | 160,00 |
| 01.08.2025 | 7,41 | 7,41 | 7,41 | 7,41 | -1,72% | - |
| 31.07.2025 | 7,44 | 7,54 | 7,41 | 7,54 | 0,94% | 816,00 |
| 30.07.2025 | 7,45 | 7,47 | 7,45 | 7,47 | -2,35% | 600,00 |
| 29.07.2025 | 7,61 | 7,65 | 7,61 | 7,65 | 0,26% | 4.083,00 |
| 28.07.2025 | 7,79 | 7,79 | 7,61 | 7,63 | -0,52% | 4.046,00 |
| 25.07.2025 | 7,62 | 7,82 | 7,62 | 7,67 | 2,54% | 1.580,00 |
| 24.07.2025 | 7,48 | 7,48 | 7,43 | 7,48 | -0,66% | 49,00 |
| 23.07.2025 | 7,40 | 7,55 | 7,40 | 7,53 | 0,94% | 3.798,00 |
| 22.07.2025 | 7,33 | 7,46 | 7,33 | 7,46 | 4,19% | 2.801,00 |
| 21.07.2025 | 7,28 | 7,31 | 7,16 | 7,16 | -3,63% | 2.110,00 |
| 18.07.2025 | 7,43 | 7,45 | 7,35 | 7,43 | -1,20% | 3.294,00 |
| 17.07.2025 | 7,46 | 7,59 | 7,45 | 7,52 | -0,27% | 3.912,00 |
| 16.07.2025 | 7,69 | 7,69 | 7,47 | 7,54 | -0,66% | 1.048,00 |
| 15.07.2025 | 7,52 | 7,59 | 7,52 | 7,59 | 1,20% | 623,00 |
| 14.07.2025 | 7,48 | 7,61 | 7,48 | 7,50 | -1,57% | 293,00 |
| 11.07.2025 | 7,62 | 7,72 | 7,62 | 7,62 | 0,93% | 1.116,00 |
| 10.07.2025 | 7,67 | 7,67 | 7,51 | 7,55 | 0,27% | 2.658,00 |
| 09.07.2025 | 7,35 | 7,53 | 7,35 | 7,53 | 0,80% | 1.991,00 |
| 08.07.2025 | 7,54 | 7,54 | 7,40 | 7,47 | 1,22% | 2.425,00 |