59,850€
-0,58%
Echtzeit-Aktienkurs New Work SE
Bid:
Ask:
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 61,60 | 61,60 | 57,90 | 59,40 | -1,33% | 2.628,00 |
| 25.04.2024 | 61,30 | 61,80 | 60,20 | 60,20 | -0,82% | 460,00 |
| 24.04.2024 | 61,90 | 62,00 | 60,60 | 60,70 | -0,98% | 2.026,00 |
| 23.04.2024 | 62,20 | 63,20 | 60,80 | 61,30 | -1,13% | 767,00 |
| 22.04.2024 | 62,10 | 62,30 | 61,10 | 62,00 | 2,31% | 242,00 |
| 19.04.2024 | 62,00 | 62,00 | 60,60 | 60,60 | -3,50% | 268,00 |
| 18.04.2024 | 63,00 | 63,00 | 61,60 | 62,80 | 1,45% | 548,00 |
| 17.04.2024 | 62,10 | 62,80 | 60,20 | 61,90 | -0,96% | 1.297,00 |
| 16.04.2024 | 60,20 | 64,90 | 60,20 | 62,50 | 1,13% | 1.634,00 |
| 15.04.2024 | 62,80 | 65,10 | 61,40 | 61,80 | -2,68% | 2.270,00 |
| 12.04.2024 | 65,60 | 66,70 | 63,00 | 63,50 | -1,70% | 1.334,00 |
| 11.04.2024 | 65,10 | 66,40 | 64,60 | 64,60 | -1,07% | 1.934,00 |
| 10.04.2024 | 64,80 | 65,30 | 63,80 | 65,30 | 2,03% | 1.808,00 |
| 09.04.2024 | 64,50 | 65,50 | 64,00 | 64,00 | -1,54% | 1.235,00 |
| 08.04.2024 | 65,50 | 65,70 | 64,80 | 65,00 | 0,62% | 640,00 |
| 05.04.2024 | 63,00 | 64,90 | 63,00 | 64,60 | 0,78% | 1.217,00 |
| 04.04.2024 | 65,00 | 65,00 | 62,60 | 64,10 | -0,77% | 1.918,00 |
| 03.04.2024 | 66,90 | 67,40 | 64,20 | 64,60 | -4,86% | 2.015,00 |
| 02.04.2024 | 67,40 | 70,50 | 66,20 | 67,90 | 0,74% | 3.699,00 |
| 28.03.2024 | 64,10 | 67,40 | 63,00 | 67,40 | 9,95% | 3.521,00 |
| 27.03.2024 | 64,40 | 64,40 | 60,20 | 61,30 | 0,49% | 859,00 |
| 26.03.2024 | 61,80 | 62,50 | 61,00 | 61,00 | 1,16% | 455,00 |
| 25.03.2024 | 60,80 | 61,40 | 60,20 | 60,30 | -0,50% | 444,00 |
| 22.03.2024 | 60,00 | 61,30 | 59,60 | 60,60 | 0,83% | 1.283,00 |
| 21.03.2024 | 62,10 | 63,00 | 59,10 | 60,10 | -2,59% | 1.468,00 |
| 20.03.2024 | 64,70 | 65,50 | 59,90 | 61,70 | -5,37% | 2.262,00 |
| 19.03.2024 | 65,20 | 66,40 | 64,40 | 65,20 | 0,15% | 1.860,00 |
| 18.03.2024 | 65,50 | 65,70 | 64,40 | 65,10 | 0,00% | 1.175,00 |
| 15.03.2024 | 63,00 | 65,70 | 63,00 | 65,10 | 3,01% | 1.507,00 |
| 14.03.2024 | 65,80 | 67,60 | 63,20 | 63,20 | -5,67% | 6.151,00 |
| 13.03.2024 | 62,00 | 68,10 | 62,00 | 67,00 | 4,69% | 3.318,00 |
| 12.03.2024 | 60,60 | 64,00 | 60,60 | 64,00 | 5,61% | 3.042,00 |
| 11.03.2024 | 61,50 | 61,50 | 60,00 | 60,60 | 0,33% | 551,00 |
| 08.03.2024 | 60,00 | 60,40 | 59,60 | 60,40 | 1,17% | 3.616,00 |
| 07.03.2024 | 60,30 | 60,60 | 58,80 | 59,70 | -0,83% | 2.107,00 |
| 06.03.2024 | 62,00 | 62,00 | 60,00 | 60,20 | 0,50% | 1.117,00 |
| 05.03.2024 | 60,70 | 61,60 | 59,80 | 59,90 | -2,76% | 860,00 |
| 04.03.2024 | 61,60 | 62,10 | 61,30 | 61,60 | -0,96% | 1.135,00 |
| 01.03.2024 | 61,70 | 63,40 | 60,40 | 62,20 | -0,80% | 3.288,00 |
| 29.02.2024 | 61,00 | 62,70 | 61,00 | 62,70 | 3,29% | 818,00 |
| 28.02.2024 | 61,50 | 61,90 | 60,20 | 60,70 | -1,30% | 3.085,00 |
| 27.02.2024 | 61,10 | 63,20 | 61,10 | 61,50 | 0,99% | 3.019,00 |
| 26.02.2024 | 61,50 | 62,00 | 58,50 | 60,90 | -0,98% | 5.940,00 |
| 23.02.2024 | 62,90 | 63,40 | 61,50 | 61,50 | -2,23% | 778,00 |
| 22.02.2024 | 62,90 | 63,70 | 62,90 | 62,90 | -0,79% | 566,00 |
| 21.02.2024 | 62,50 | 65,10 | 62,50 | 63,40 | 0,00% | 2.294,00 |
| 20.02.2024 | 63,70 | 64,10 | 62,90 | 63,40 | -0,31% | 2.765,00 |
| 19.02.2024 | 64,10 | 65,90 | 62,50 | 63,60 | -2,00% | 13.957,00 |
| 16.02.2024 | 63,40 | 65,00 | 63,40 | 64,90 | 2,04% | 1.131,00 |
| 15.02.2024 | 63,20 | 64,10 | 62,80 | 63,60 | 1,11% | 3.976,00 |
| 14.02.2024 | 63,50 | 63,50 | 62,90 | 62,90 | -1,26% | 5.423,00 |
| 13.02.2024 | 64,00 | 64,50 | 63,00 | 63,70 | -0,93% | 2.293,00 |
| 12.02.2024 | 64,10 | 65,30 | 64,00 | 64,30 | -0,46% | 1.737,00 |
| 09.02.2024 | 64,30 | 65,40 | 63,80 | 64,60 | 0,47% | 1.631,00 |
| 08.02.2024 | 63,20 | 65,50 | 63,20 | 64,30 | 0,00% | 1.283,00 |
| 07.02.2024 | 63,50 | 65,80 | 63,30 | 64,30 | -0,16% | 3.533,00 |
| 06.02.2024 | 63,20 | 64,50 | 63,10 | 64,40 | 1,58% | 1.134,00 |
| 05.02.2024 | 64,20 | 64,20 | 63,00 | 63,40 | -0,47% | 1.688,00 |
| 02.02.2024 | 63,20 | 63,80 | 63,00 | 63,70 | 1,59% | 1.766,00 |
| 01.02.2024 | 63,10 | 63,50 | 61,50 | 62,70 | 1,46% | 1.346,00 |
| 31.01.2024 | 65,30 | 65,30 | 61,80 | 61,80 | -4,92% | 2.513,00 |
| 30.01.2024 | 65,80 | 67,50 | 62,80 | 65,00 | -2,40% | 1.126,00 |
| 29.01.2024 | 66,50 | 66,90 | 65,50 | 66,60 | -0,45% | 1.091,00 |
| 26.01.2024 | 65,10 | 68,20 | 65,10 | 66,90 | 1,06% | 2.506,00 |
| 25.01.2024 | 65,40 | 66,60 | 63,30 | 66,20 | 0,91% | 4.118,00 |
| 24.01.2024 | 65,10 | 65,90 | 63,90 | 65,60 | 3,31% | 3.489,00 |
| 23.01.2024 | 64,00 | 65,40 | 63,30 | 63,50 | -0,78% | 2.601,00 |
| 22.01.2024 | 61,10 | 64,10 | 61,10 | 64,00 | 2,40% | 8.651,00 |
| 19.01.2024 | 62,50 | 62,70 | 61,00 | 62,50 | 0,48% | 4.669,00 |
| 18.01.2024 | 62,00 | 63,00 | 60,00 | 62,20 | 2,98% | 15.989,00 |
| 17.01.2024 | 57,60 | 60,40 | 57,60 | 60,40 | 2,37% | 19.958,00 |
| 16.01.2024 | 58,30 | 59,00 | 57,10 | 59,00 | 2,08% | 12.466,00 |
| 15.01.2024 | 57,00 | 58,40 | 56,00 | 57,80 | 1,40% | 7.057,00 |
| 12.01.2024 | 52,50 | 57,10 | 52,50 | 57,00 | 9,83% | 33.673,00 |
| 11.01.2024 | 71,60 | 71,90 | 51,30 | 51,90 | -26,90% | 46.996,00 |
| 10.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,56% | 174,00 |
| 09.01.2024 | 71,80 | 72,10 | 70,30 | 71,40 | -0,70% | 1.357,00 |
| 08.01.2024 | 72,80 | 72,80 | 70,90 | 71,90 | -0,42% | 1.132,00 |
| 05.01.2024 | 72,70 | 72,90 | 71,70 | 72,20 | -1,37% | 734,00 |
| 04.01.2024 | 74,10 | 74,10 | 72,80 | 73,20 | -0,27% | 1.214,00 |
| 03.01.2024 | 74,20 | 75,30 | 72,90 | 73,40 | -2,39% | 1.354,00 |
| 02.01.2024 | 82,00 | 82,00 | 74,50 | 75,20 | -4,57% | 2.198,00 |
| 29.12.2023 | 75,90 | 78,80 | 75,90 | 78,80 | 4,79% | 862,00 |
| 28.12.2023 | 75,70 | 75,70 | 75,00 | 75,20 | 0,40% | 1.084,00 |
| 27.12.2023 | 72,90 | 76,20 | 72,50 | 74,90 | 3,88% | 5.010,00 |
| 22.12.2023 | 73,70 | 73,70 | 70,30 | 72,10 | -2,83% | 2.561,00 |
| 21.12.2023 | 73,10 | 75,50 | 73,10 | 74,20 | 0,27% | 2.486,00 |
| 20.12.2023 | 76,10 | 77,30 | 73,90 | 74,00 | -4,02% | 3.997,00 |
| 19.12.2023 | 74,70 | 77,20 | 74,70 | 77,10 | 3,49% | 1.362,00 |
| 18.12.2023 | 75,20 | 75,80 | 73,10 | 74,50 | 0,68% | 5.388,00 |
| 15.12.2023 | 73,50 | 76,10 | 72,90 | 74,00 | 2,64% | 12.842,00 |
| 14.12.2023 | 70,80 | 74,00 | 70,80 | 72,10 | 2,41% | 4.109,00 |
| 13.12.2023 | 71,70 | 71,80 | 70,40 | 70,40 | -0,42% | 4.360,00 |
| 12.12.2023 | 71,30 | 71,30 | 69,40 | 70,70 | -1,12% | 3.949,00 |
| 11.12.2023 | 70,60 | 72,30 | 69,40 | 71,50 | 2,14% | 5.529,00 |
| 08.12.2023 | 64,70 | 72,10 | 64,20 | 70,00 | 7,69% | 7.302,00 |
| 07.12.2023 | 64,50 | 66,50 | 64,00 | 65,00 | 0,00% | 29.615,00 |
| 06.12.2023 | 65,00 | 66,00 | 63,90 | 65,00 | 0,00% | 8.270,00 |
| 05.12.2023 | 66,70 | 67,30 | 65,00 | 65,00 | -3,99% | 4.080,00 |
| 04.12.2023 | 69,20 | 69,20 | 67,00 | 67,70 | -1,46% | 2.983,00 |