15,350€
-2,54%
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 | 15,35 | 15,50 | 15,15 | 15,35 | -2,54% | 2.788,00 |
| 21.05.2026 | 15,65 | 15,90 | 15,20 | 15,75 | -2,17% | 3.156,00 |
| 20.05.2026 | 15,70 | 16,10 | 15,45 | 16,10 | 4,55% | 2.783,00 |
| 19.05.2026 | 15,75 | 15,90 | 15,25 | 15,40 | -0,32% | 3.659,00 |
| 18.05.2026 | 15,50 | 15,80 | 15,25 | 15,45 | -3,44% | 8.996,00 |
| 15.05.2026 | 15,65 | 16,80 | 15,50 | 16,00 | 1,27% | 5.969,00 |
| 14.05.2026 | 15,55 | 16,00 | 15,55 | 15,80 | 0,64% | 312,00 |
| 13.05.2026 | 15,50 | 16,55 | 15,50 | 15,70 | 1,29% | 7.190,00 |
| 12.05.2026 | 15,65 | 15,75 | 15,30 | 15,50 | -0,96% | 5.675,00 |
| 11.05.2026 | 15,10 | 15,65 | 14,80 | 15,65 | 5,74% | 3.884,00 |
| 08.05.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | 43,00 |
| 07.05.2026 | 15,15 | 15,25 | 14,80 | 15,00 | -0,99% | 2.793,00 |
| 06.05.2026 | 14,40 | 15,20 | 14,40 | 15,15 | 3,77% | 5.300,00 |
| 05.05.2026 | 15,20 | 15,20 | 14,20 | 14,60 | -8,18% | 10.467,00 |
| 04.05.2026 | 16,00 | 16,00 | 14,75 | 15,90 | 0,32% | 2.753,00 |
| 30.04.2026 | 15,45 | 15,90 | 14,60 | 15,85 | -0,63% | 11.992,00 |
| 29.04.2026 | 16,10 | 16,20 | 15,75 | 15,95 | 0,31% | 7.017,00 |
| 28.04.2026 | 16,00 | 16,30 | 15,75 | 15,90 | -4,50% | 5.527,00 |
| 27.04.2026 | 16,90 | 16,90 | 16,35 | 16,65 | -3,48% | 2.330,00 |
| 24.04.2026 | 17,60 | 17,70 | 16,85 | 17,25 | -4,17% | 8.241,00 |
| 23.04.2026 | 17,70 | 18,00 | 17,60 | 18,00 | -0,83% | 2.190,00 |
| 22.04.2026 | 18,15 | 18,50 | 17,90 | 18,15 | 0,28% | 5.626,00 |
| 21.04.2026 | 18,00 | 18,45 | 17,70 | 18,10 | 0,28% | 7.633,00 |
| 20.04.2026 | 17,65 | 18,65 | 17,45 | 18,05 | 0,28% | 8.418,00 |
| 17.04.2026 | 17,65 | 18,05 | 17,65 | 18,00 | 3,15% | 579,00 |
| 16.04.2026 | 18,20 | 18,20 | 17,30 | 17,45 | -4,38% | 5.400,00 |
| 15.04.2026 | 18,50 | 19,20 | 18,25 | 18,25 | -1,35% | 16.391,00 |
| 14.04.2026 | 17,75 | 18,70 | 17,75 | 18,50 | 3,64% | 5.477,00 |
| 13.04.2026 | 16,65 | 18,05 | 16,40 | 17,85 | 7,85% | 9.638,00 |
| 10.04.2026 | 16,60 | 16,60 | 16,25 | 16,55 | 3,12% | 2.280,00 |
| 09.04.2026 | 16,25 | 16,25 | 15,85 | 16,05 | -2,73% | 4.166,00 |
| 08.04.2026 | 16,40 | 16,80 | 16,15 | 16,50 | 6,11% | 4.011,00 |
| 07.04.2026 | 16,60 | 16,60 | 15,50 | 15,55 | -6,33% | 6.340,00 |
| 02.04.2026 | 16,40 | 16,60 | 16,04 | 16,60 | -3,71% | 960,00 |
| 01.04.2026 | 16,84 | 17,30 | 16,80 | 17,24 | 4,11% | 19.388,00 |
| 31.03.2026 | 16,04 | 16,60 | 16,04 | 16,56 | 0,12% | 2.756,00 |
| 30.03.2026 | 16,18 | 16,54 | 15,80 | 16,54 | 3,25% | 4.617,00 |
| 27.03.2026 | 16,30 | 16,30 | 15,62 | 16,02 | -1,60% | 4.750,00 |
| 26.03.2026 | 15,78 | 16,44 | 15,48 | 16,28 | 3,04% | 5.031,00 |
| 25.03.2026 | 15,82 | 16,20 | 15,52 | 15,80 | 1,80% | 8.377,00 |
| 24.03.2026 | 16,30 | 16,52 | 14,40 | 15,52 | -7,18% | 20.734,00 |
| 23.03.2026 | 15,00 | 16,96 | 15,00 | 16,72 | 4,63% | 72.826,00 |
| 20.03.2026 | 16,70 | 16,86 | 15,92 | 15,98 | -3,73% | 16.201,00 |
| 19.03.2026 | 16,60 | 16,62 | 16,30 | 16,60 | -3,38% | 6.661,00 |
| 18.03.2026 | 18,28 | 18,68 | 16,84 | 17,18 | -4,87% | 2.124,00 |
| 17.03.2026 | 17,50 | 18,08 | 17,50 | 18,06 | -0,88% | 1.587,00 |
| 16.03.2026 | 17,64 | 18,48 | 17,44 | 18,22 | -3,70% | 1.397,00 |
| 13.03.2026 | 18,10 | 18,92 | 17,80 | 18,92 | 2,49% | 1.983,00 |
| 12.03.2026 | 19,08 | 19,08 | 18,10 | 18,46 | -6,20% | 6.218,00 |
| 11.03.2026 | 19,58 | 19,74 | 19,50 | 19,68 | 1,13% | 1.512,00 |
| 10.03.2026 | 19,64 | 20,30 | 19,46 | 19,46 | -3,42% | 4.274,00 |
| 09.03.2026 | 19,10 | 20,15 | 18,48 | 20,15 | 1,66% | 9.349,00 |
| 06.03.2026 | 20,20 | 20,20 | 19,30 | 19,82 | -1,88% | 7.429,00 |
| 05.03.2026 | 20,60 | 20,95 | 20,20 | 20,20 | -2,88% | 675,00 |
| 04.03.2026 | 20,05 | 20,80 | 20,05 | 20,80 | 1,46% | 5.398,00 |
| 03.03.2026 | 20,00 | 20,50 | 19,90 | 20,50 | -0,97% | 1.548,00 |
| 02.03.2026 | 19,86 | 20,70 | 19,86 | 20,70 | 0,00% | 3.914,00 |
| 27.02.2026 | 21,10 | 21,15 | 19,90 | 20,70 | -1,90% | 6.951,00 |
| 26.02.2026 | 20,85 | 21,30 | 20,60 | 21,10 | -1,63% | 3.889,00 |
| 25.02.2026 | 20,75 | 21,45 | 20,75 | 21,45 | 3,13% | 2.353,00 |
| 24.02.2026 | 20,50 | 20,80 | 20,30 | 20,80 | 0,73% | 2.590,00 |
| 23.02.2026 | 20,60 | 20,65 | 20,40 | 20,65 | -0,96% | 4.896,00 |
| 20.02.2026 | 21,70 | 21,70 | 20,50 | 20,85 | -3,25% | 7.274,00 |
| 19.02.2026 | 22,80 | 22,80 | 21,00 | 21,55 | -7,51% | 4.260,00 |
| 18.02.2026 | 23,25 | 23,30 | 22,65 | 23,30 | 2,42% | 1.255,00 |
| 17.02.2026 | 21,65 | 22,90 | 20,70 | 22,75 | 6,31% | 10.826,00 |
| 16.02.2026 | 21,35 | 21,75 | 21,35 | 21,40 | -0,47% | 4.305,00 |
| 13.02.2026 | 21,25 | 22,30 | 21,25 | 21,50 | 2,38% | 3.006,00 |
| 12.02.2026 | 21,10 | 21,80 | 21,00 | 21,00 | 0,24% | 5.060,00 |
| 11.02.2026 | 21,80 | 21,80 | 20,70 | 20,95 | -4,99% | 6.652,00 |
| 10.02.2026 | 21,55 | 22,35 | 21,25 | 22,05 | -0,68% | 10.623,00 |
| 09.02.2026 | 21,15 | 22,20 | 21,05 | 22,20 | 6,22% | 5.163,00 |
| 06.02.2026 | 20,45 | 21,10 | 20,30 | 20,90 | 1,70% | 3.135,00 |
| 05.02.2026 | 21,35 | 21,35 | 20,55 | 20,55 | -5,08% | 8.209,00 |
| 04.02.2026 | 21,50 | 22,30 | 21,40 | 21,65 | -1,37% | 2.150,00 |
| 03.02.2026 | 22,10 | 22,85 | 21,70 | 21,95 | 1,39% | 8.632,00 |
| 02.02.2026 | 21,00 | 21,85 | 20,80 | 21,65 | -0,23% | 10.252,00 |
| 30.01.2026 | 21,60 | 22,15 | 21,40 | 21,70 | 1,40% | 4.290,00 |
| 29.01.2026 | 21,60 | 22,00 | 21,20 | 21,40 | -2,73% | 11.863,00 |
| 28.01.2026 | 23,25 | 23,25 | 21,85 | 22,00 | -4,97% | 26.052,00 |
| 27.01.2026 | 22,65 | 23,65 | 22,45 | 23,15 | 2,43% | 11.204,00 |
| 26.01.2026 | 23,10 | 23,25 | 22,40 | 22,60 | -2,59% | 14.389,00 |
| 23.01.2026 | 24,20 | 24,20 | 22,80 | 23,20 | -4,92% | 14.145,00 |
| 22.01.2026 | 25,90 | 25,90 | 23,85 | 24,40 | -3,37% | 32.663,00 |
| 21.01.2026 | 25,20 | 25,25 | 24,05 | 25,25 | -0,79% | 4.418,00 |
| 20.01.2026 | 25,00 | 25,50 | 24,15 | 25,45 | -0,59% | 7.643,00 |
| 19.01.2026 | 26,75 | 26,90 | 24,50 | 25,60 | -2,85% | 23.190,00 |
| 16.01.2026 | 27,00 | 27,60 | 26,05 | 26,35 | -2,95% | 16.403,00 |
| 15.01.2026 | 28,60 | 28,95 | 26,70 | 27,15 | -5,24% | 8.728,00 |
| 14.01.2026 | 29,40 | 29,40 | 26,60 | 28,65 | -3,70% | 40.341,00 |
| 13.01.2026 | 33,10 | 33,30 | 29,30 | 29,75 | -9,85% | 30.127,00 |
| 12.01.2026 | 34,40 | 34,40 | 32,00 | 33,00 | 1,38% | 22.793,00 |
| 09.01.2026 | 31,00 | 34,65 | 30,65 | 32,55 | 5,17% | 20.199,00 |
| 08.01.2026 | 29,25 | 30,95 | 28,65 | 30,95 | 5,99% | 12.691,00 |
| 07.01.2026 | 27,30 | 29,20 | 26,80 | 29,20 | 6,76% | 4.665,00 |
| 06.01.2026 | 28,00 | 28,80 | 26,45 | 27,35 | -0,36% | 9.704,00 |
| 05.01.2026 | 26,95 | 27,55 | 25,55 | 27,45 | 4,17% | 16.046,00 |
| 02.01.2026 | 26,70 | 26,95 | 26,10 | 26,35 | 0,00% | 1.434,00 |
| 30.12.2025 | 26,00 | 26,70 | 26,00 | 26,35 | 0,96% | 2.898,00 |
| 29.12.2025 | 25,85 | 26,20 | 25,25 | 26,10 | 2,35% | 7.246,00 |