7,510€
-1,57%
Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,48 | 7,53 | 7,43 | 7,53 | -1,31% | 2.038,00 |
| 24.04.2025 | 7,48 | 7,63 | 7,47 | 7,63 | -2,43% | 4.382,00 |
| 23.04.2025 | 7,56 | 7,82 | 7,50 | 7,82 | 7,86% | 2.498,00 |
| 22.04.2025 | 6,92 | 7,25 | 6,86 | 7,25 | 3,57% | 4.785,00 |
| 17.04.2025 | 7,00 | 7,06 | 6,94 | 7,00 | 1,16% | 268,00 |
| 16.04.2025 | 7,02 | 7,04 | 6,85 | 6,92 | -4,16% | 2.541,00 |
| 15.04.2025 | 7,09 | 7,48 | 7,06 | 7,22 | 0,42% | 5.827,00 |
| 14.04.2025 | 6,94 | 7,20 | 6,78 | 7,19 | 4,20% | 1.802,00 |
| 11.04.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 0,44% | - |
| 10.04.2025 | 7,22 | 7,22 | 6,70 | 6,87 | -1,43% | 7.548,00 |
| 09.04.2025 | 6,90 | 6,97 | 6,79 | 6,97 | -6,44% | 5.861,00 |
| 08.04.2025 | 7,38 | 7,90 | 7,30 | 7,45 | 0,95% | 6.307,00 |
| 07.04.2025 | 6,10 | 7,38 | 6,03 | 7,38 | 8,53% | 17.157,00 |
| 04.04.2025 | 7,05 | 7,18 | 6,63 | 6,80 | -2,44% | 14.690,00 |
| 03.04.2025 | 7,00 | 7,36 | 6,92 | 6,97 | -3,19% | 5.862,00 |
| 02.04.2025 | 7,78 | 7,78 | 7,19 | 7,20 | -6,86% | 11.804,00 |
| 01.04.2025 | 8,53 | 8,70 | 7,50 | 7,73 | -4,21% | 12.331,00 |
| 31.03.2025 | 8,17 | 8,17 | 8,05 | 8,07 | -4,38% | 4.839,00 |
| 28.03.2025 | 8,54 | 8,55 | 8,36 | 8,44 | -0,71% | 583,00 |
| 27.03.2025 | 8,44 | 8,50 | 8,33 | 8,50 | 0,83% | 2.489,00 |
| 26.03.2025 | 8,60 | 8,67 | 8,43 | 8,43 | -5,28% | 4.002,00 |
| 25.03.2025 | 8,84 | 8,90 | 8,84 | 8,90 | -0,22% | 40,00 |
| 24.03.2025 | 8,95 | 8,95 | 8,86 | 8,92 | 2,41% | 2.219,00 |
| 21.03.2025 | 9,02 | 9,05 | 8,71 | 8,71 | -6,24% | 1.973,00 |
| 20.03.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -2,52% | 871,00 |
| 19.03.2025 | 9,08 | 9,70 | 9,08 | 9,53 | 6,60% | 2.089,00 |
| 18.03.2025 | 9,02 | 9,02 | 8,92 | 8,94 | -2,08% | 2.571,00 |
| 17.03.2025 | 8,79 | 9,13 | 8,67 | 9,13 | 5,92% | 2.458,00 |
| 14.03.2025 | 8,61 | 8,76 | 8,61 | 8,62 | -2,27% | 1.942,00 |
| 13.03.2025 | 8,57 | 8,82 | 8,57 | 8,82 | 1,03% | 4.271,00 |
| 12.03.2025 | 8,51 | 8,86 | 8,51 | 8,73 | 1,04% | 1.482,00 |
| 11.03.2025 | 8,52 | 8,64 | 8,39 | 8,64 | -3,14% | 11.944,00 |
| 10.03.2025 | 8,95 | 8,95 | 8,56 | 8,92 | -3,15% | 13.615,00 |
| 07.03.2025 | 9,45 | 9,45 | 9,13 | 9,21 | -5,15% | 3.764,00 |
| 06.03.2025 | 9,43 | 9,71 | 9,34 | 9,71 | 1,25% | 4.165,00 |
| 05.03.2025 | 9,92 | 9,92 | 9,59 | 9,59 | -1,34% | 8.803,00 |
| 04.03.2025 | 10,12 | 10,12 | 9,70 | 9,72 | -5,63% | 17.880,00 |
| 03.03.2025 | 10,62 | 10,62 | 10,20 | 10,30 | -2,83% | 2.886,00 |
| 28.02.2025 | 10,34 | 10,68 | 10,32 | 10,60 | 2,12% | 4.264,00 |
| 27.02.2025 | 10,56 | 10,56 | 10,18 | 10,38 | -0,95% | 2.030,00 |
| 26.02.2025 | 10,82 | 10,84 | 10,32 | 10,48 | -4,55% | 4.275,00 |
| 25.02.2025 | 11,00 | 11,04 | 10,76 | 10,98 | -0,18% | 2.344,00 |
| 24.02.2025 | 11,04 | 11,04 | 11,00 | 11,00 | 0,18% | 1.000,00 |
| 21.02.2025 | 11,22 | 11,22 | 10,98 | 10,98 | -0,18% | 2.783,00 |
| 20.02.2025 | 11,04 | 11,10 | 10,90 | 11,00 | -1,96% | 1.832,00 |
| 19.02.2025 | 11,46 | 11,50 | 11,20 | 11,22 | -2,43% | 8.388,00 |
| 18.02.2025 | 11,34 | 11,50 | 11,34 | 11,50 | 1,77% | 4.980,00 |
| 17.02.2025 | 10,86 | 11,34 | 10,64 | 11,30 | 5,21% | 14.324,00 |
| 14.02.2025 | 10,96 | 10,96 | 10,70 | 10,74 | -1,29% | 5.107,00 |
| 13.02.2025 | 10,40 | 10,96 | 10,40 | 10,88 | 6,25% | 9.645,00 |
| 12.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 11.02.2025 | 10,32 | 10,36 | 10,10 | 10,26 | -1,72% | 5.917,00 |
| 10.02.2025 | 10,34 | 10,60 | 10,30 | 10,44 | -0,38% | 4.640,00 |
| 07.02.2025 | 10,62 | 10,62 | 10,48 | 10,48 | -0,95% | 982,00 |
| 06.02.2025 | 10,54 | 10,86 | 10,30 | 10,58 | 1,34% | 7.989,00 |
| 05.02.2025 | 10,04 | 10,46 | 9,95 | 10,44 | 4,50% | 5.356,00 |
| 04.02.2025 | 9,93 | 10,02 | 9,88 | 9,99 | 0,00% | 1.610,00 |
| 03.02.2025 | 9,92 | 10,04 | 9,92 | 9,99 | -1,87% | 2.540,00 |
| 31.01.2025 | 10,04 | 10,20 | 10,04 | 10,18 | 3,14% | 662,00 |
| 30.01.2025 | 10,16 | 10,28 | 9,87 | 9,87 | -2,47% | 1.919,00 |
| 29.01.2025 | 9,94 | 10,12 | 9,94 | 10,12 | 4,22% | 5.260,00 |
| 28.01.2025 | 9,74 | 9,74 | 9,62 | 9,71 | 0,10% | 1.866,00 |
| 27.01.2025 | 9,76 | 9,96 | 9,69 | 9,70 | -2,41% | 3.195,00 |
| 24.01.2025 | 10,04 | 10,04 | 9,80 | 9,94 | -0,20% | 3.672,00 |
| 23.01.2025 | 9,87 | 10,04 | 9,70 | 9,96 | 1,94% | 1.421,00 |
| 22.01.2025 | 10,50 | 10,50 | 9,76 | 9,77 | -5,51% | 3.890,00 |
| 21.01.2025 | 9,72 | 10,46 | 9,72 | 10,34 | 7,37% | 12.436,00 |
| 20.01.2025 | 9,62 | 9,87 | 9,55 | 9,63 | -1,13% | 4.286,00 |
| 17.01.2025 | 9,47 | 9,74 | 9,40 | 9,74 | 1,56% | 1.660,00 |
| 16.01.2025 | 9,96 | 9,96 | 9,59 | 9,59 | -1,74% | 2.269,00 |
| 15.01.2025 | 9,44 | 9,79 | 9,44 | 9,76 | 1,46% | 5.356,00 |
| 14.01.2025 | 9,74 | 9,76 | 9,48 | 9,62 | -1,23% | 7.120,00 |
| 13.01.2025 | 9,63 | 9,98 | 9,50 | 9,74 | 3,18% | 15.105,00 |
| 10.01.2025 | 9,43 | 9,49 | 9,05 | 9,44 | 2,94% | 5.811,00 |
| 09.01.2025 | 9,52 | 9,56 | 9,17 | 9,17 | -1,29% | 9.264,00 |
| 08.01.2025 | 9,40 | 9,48 | 9,23 | 9,29 | -0,21% | 2.300,00 |
| 07.01.2025 | 9,70 | 9,70 | 9,24 | 9,31 | -4,32% | 8.576,00 |
| 06.01.2025 | 9,62 | 9,80 | 9,52 | 9,73 | 1,04% | 7.914,00 |
| 03.01.2025 | 9,86 | 10,06 | 9,29 | 9,63 | 1,05% | 13.862,00 |
| 02.01.2025 | 9,50 | 9,55 | 9,50 | 9,53 | 1,28% | 774,00 |
| 30.12.2024 | 9,38 | 9,50 | 9,22 | 9,41 | 0,00% | 3.229,00 |
| 27.12.2024 | 9,09 | 9,48 | 9,09 | 9,41 | 4,56% | 11.404,00 |
| 23.12.2024 | 8,63 | 9,00 | 8,63 | 9,00 | 1,93% | 3.752,00 |
| 20.12.2024 | 8,56 | 8,83 | 8,44 | 8,83 | 4,99% | 16.399,00 |
| 19.12.2024 | 8,66 | 8,66 | 8,41 | 8,41 | -4,43% | 6.702,00 |
| 18.12.2024 | 8,73 | 8,97 | 8,65 | 8,80 | -0,34% | 9.090,00 |
| 17.12.2024 | 8,90 | 8,91 | 8,54 | 8,83 | -2,86% | 18.564,00 |
| 16.12.2024 | 9,73 | 9,77 | 9,00 | 9,09 | -5,90% | 17.404,00 |
| 13.12.2024 | 9,17 | 10,20 | 8,81 | 9,66 | 18,82% | 43.007,00 |
| 12.12.2024 | 8,18 | 8,18 | 7,90 | 8,13 | -1,09% | 7.308,00 |
| 11.12.2024 | 8,22 | 8,22 | 8,22 | 8,22 | 0,00% | - |
| 10.12.2024 | 8,30 | 8,30 | 8,22 | 8,22 | 0,24% | 1.961,00 |
| 09.12.2024 | 8,33 | 8,33 | 8,20 | 8,20 | 0,00% | 2.676,00 |
| 06.12.2024 | 8,12 | 8,36 | 8,12 | 8,20 | 3,14% | 2.062,00 |
| 05.12.2024 | 8,01 | 8,01 | 7,85 | 7,95 | -1,00% | 2.224,00 |
| 04.12.2024 | 8,03 | 8,05 | 8,00 | 8,03 | -2,07% | 2.530,00 |
| 03.12.2024 | 8,35 | 8,35 | 8,20 | 8,20 | 1,36% | 3.690,00 |
| 02.12.2024 | 8,09 | 8,09 | 8,09 | 8,09 | -2,29% | 250,00 |
| 29.11.2024 | 8,20 | 8,38 | 8,20 | 8,28 | 2,10% | 2.162,00 |
| 28.11.2024 | 8,07 | 8,16 | 8,04 | 8,11 | -1,10% | 3.545,00 |