60,150€
0,92%
Echtzeit-Aktienkurs NEW WORK SE NA O.N.
Bid:
Ask:
Aktienkurse zur NEW WORK SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 60,40 | 60,50 | 60,40 | 60,50 | 1,51% | 2,00 |
30.04.2024 | 61,10 | 61,10 | 59,60 | 59,60 | -0,83% | 110,00 |
29.04.2024 | 59,00 | 60,10 | 58,60 | 60,10 | 1,69% | 270,00 |
26.04.2024 | 59,50 | 62,40 | 58,70 | 59,10 | -0,67% | 388,00 |
25.04.2024 | 60,50 | 60,80 | 59,50 | 59,50 | -2,94% | 639,00 |
24.04.2024 | 60,70 | 61,90 | 60,60 | 61,30 | 2,34% | 550,00 |
23.04.2024 | 62,70 | 63,20 | 59,90 | 59,90 | -5,67% | 40,00 |
22.04.2024 | 62,30 | 63,50 | 61,20 | 63,50 | 6,72% | 98,00 |
19.04.2024 | 60,30 | 61,80 | 59,50 | 59,50 | -2,94% | 500,00 |
18.04.2024 | 61,90 | 61,90 | 60,90 | 61,30 | 0,82% | 37,00 |
17.04.2024 | 61,90 | 62,70 | 60,80 | 60,80 | -3,49% | 652,00 |
16.04.2024 | 60,00 | 64,60 | 60,00 | 63,00 | -0,32% | 1.315,00 |
15.04.2024 | 65,90 | 66,70 | 62,50 | 63,20 | -2,62% | 603,00 |
12.04.2024 | 66,70 | 66,80 | 63,60 | 64,90 | 1,72% | 794,00 |
11.04.2024 | 66,70 | 66,70 | 63,80 | 63,80 | -0,62% | 642,00 |
10.04.2024 | 65,40 | 65,40 | 64,00 | 64,20 | -0,77% | 359,00 |
09.04.2024 | 64,80 | 64,80 | 64,70 | 64,70 | -3,00% | 127,00 |
08.04.2024 | 65,70 | 66,70 | 64,60 | 66,70 | 4,22% | 229,00 |
05.04.2024 | 63,70 | 65,00 | 63,70 | 64,00 | 2,56% | 1.168,00 |
04.04.2024 | 63,60 | 65,50 | 62,40 | 62,40 | -1,42% | 712,00 |
03.04.2024 | 66,80 | 66,80 | 63,30 | 63,30 | -4,81% | 778,00 |
02.04.2024 | 67,70 | 69,20 | 65,20 | 66,50 | -3,34% | 868,00 |
28.03.2024 | 65,40 | 68,90 | 63,40 | 68,80 | 3,61% | 1.557,00 |
27.03.2024 | 59,60 | 68,00 | 59,60 | 66,40 | 8,32% | 3.476,00 |
26.03.2024 | 60,10 | 61,90 | 60,10 | 61,30 | 3,03% | 64,00 |
25.03.2024 | 61,50 | 61,50 | 59,50 | 59,50 | -0,50% | 330,00 |
22.03.2024 | 58,70 | 60,10 | 58,70 | 59,80 | 1,87% | 466,00 |
21.03.2024 | 61,30 | 61,70 | 58,70 | 58,70 | -3,29% | 251,00 |
20.03.2024 | 66,70 | 66,70 | 60,70 | 60,70 | -6,47% | 848,00 |
19.03.2024 | 66,20 | 66,20 | 64,40 | 64,90 | -0,31% | 435,00 |
18.03.2024 | 65,90 | 65,90 | 64,70 | 65,10 | 0,00% | 172,00 |
15.03.2024 | 63,20 | 67,00 | 63,20 | 65,10 | 5,51% | 499,00 |
14.03.2024 | 66,00 | 66,30 | 61,70 | 61,70 | -8,18% | 270,00 |
13.03.2024 | 64,10 | 67,70 | 64,10 | 67,20 | 7,35% | 531,00 |
12.03.2024 | 60,80 | 64,00 | 60,80 | 62,60 | 5,74% | 600,00 |
11.03.2024 | 60,40 | 61,00 | 59,20 | 59,20 | -1,50% | 174,00 |
08.03.2024 | 59,90 | 60,20 | 59,90 | 60,10 | 3,09% | 118,00 |
07.03.2024 | 59,10 | 60,40 | 58,30 | 58,30 | -0,68% | 118,00 |
06.03.2024 | 60,60 | 60,60 | 58,70 | 58,70 | -1,84% | 111,00 |
05.03.2024 | 60,30 | 60,80 | 59,80 | 59,80 | -4,93% | 158,00 |
04.03.2024 | 62,50 | 62,90 | 60,30 | 62,90 | 2,44% | 188,00 |
01.03.2024 | 62,70 | 64,00 | 61,00 | 61,40 | 1,82% | 92,00 |
29.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,00% | 5,00 |
28.02.2024 | 59,80 | 61,90 | 59,80 | 60,30 | 0,67% | 139,00 |
27.02.2024 | 62,00 | 64,50 | 59,90 | 59,90 | 1,18% | 1.042,00 |
26.02.2024 | 61,20 | 61,20 | 58,20 | 59,20 | -4,52% | 1.010,00 |
23.02.2024 | 63,40 | 63,40 | 61,30 | 62,00 | -0,80% | 206,00 |
22.02.2024 | 62,90 | 62,90 | 62,50 | 62,50 | 0,81% | 224,00 |
21.02.2024 | 64,00 | 64,00 | 62,00 | 62,00 | 0,16% | 250,00 |
20.02.2024 | 63,80 | 63,80 | 61,90 | 61,90 | -2,06% | 153,00 |
19.02.2024 | 63,50 | 65,40 | 62,90 | 63,20 | -0,47% | 515,00 |
16.02.2024 | 63,50 | 64,70 | 63,50 | 63,50 | 2,25% | 170,00 |
15.02.2024 | 62,30 | 63,90 | 62,10 | 62,10 | -0,80% | 84,00 |
14.02.2024 | 64,10 | 64,10 | 62,60 | 62,60 | 0,48% | 91,00 |
13.02.2024 | 65,30 | 65,30 | 62,30 | 62,30 | -3,56% | 137,00 |
12.02.2024 | 65,30 | 65,30 | 63,50 | 64,60 | -1,07% | 255,00 |
09.02.2024 | 64,60 | 65,30 | 63,30 | 65,30 | -0,46% | 276,00 |
08.02.2024 | 62,80 | 65,60 | 62,70 | 65,60 | 4,46% | 286,00 |
07.02.2024 | 64,30 | 65,10 | 62,80 | 62,80 | 0,16% | 1.063,00 |
06.02.2024 | 63,30 | 64,50 | 62,70 | 62,70 | 1,13% | 323,00 |
05.02.2024 | 60,90 | 63,60 | 60,90 | 62,00 | 1,14% | 242,00 |
02.02.2024 | 62,70 | 63,90 | 61,30 | 61,30 | -3,31% | 238,00 |
01.02.2024 | 62,60 | 63,70 | 61,50 | 63,40 | 4,97% | 61,00 |
31.01.2024 | 63,60 | 63,70 | 60,40 | 60,40 | -7,08% | 262,00 |
30.01.2024 | 66,60 | 66,60 | 65,00 | 65,00 | 0,00% | 211,00 |
29.01.2024 | 65,50 | 67,30 | 65,00 | 65,00 | -0,46% | 217,00 |
26.01.2024 | 66,60 | 68,10 | 65,30 | 65,30 | -3,26% | 319,00 |
25.01.2024 | 64,10 | 67,50 | 64,00 | 67,50 | 0,90% | 318,00 |
24.01.2024 | 64,30 | 66,90 | 64,30 | 66,90 | 3,24% | 795,00 |
23.01.2024 | 63,80 | 64,80 | 63,80 | 64,80 | 1,57% | 727,00 |
22.01.2024 | 64,10 | 64,10 | 61,90 | 63,80 | 3,57% | 460,00 |
19.01.2024 | 60,70 | 62,80 | 60,70 | 61,60 | -2,99% | 181,00 |
18.01.2024 | 61,80 | 63,50 | 60,60 | 63,50 | 2,92% | 1.164,00 |
17.01.2024 | 58,30 | 61,70 | 57,50 | 61,70 | 7,49% | 688,00 |
16.01.2024 | 56,20 | 59,30 | 56,20 | 57,40 | -0,86% | 729,00 |
15.01.2024 | 56,60 | 59,20 | 55,90 | 57,90 | 2,30% | 1.618,00 |
12.01.2024 | 52,20 | 57,00 | 51,90 | 56,60 | 8,43% | 9.422,00 |
11.01.2024 | 71,90 | 71,90 | 51,70 | 52,20 | -28,00% | 14.573,00 |
10.01.2024 | 72,60 | 72,60 | 70,90 | 72,50 | 2,26% | 63,00 |
09.01.2024 | 71,80 | 71,80 | 70,90 | 70,90 | -1,12% | 115,00 |
08.01.2024 | 72,50 | 72,50 | 71,00 | 71,70 | -2,58% | 467,00 |
05.01.2024 | 72,00 | 73,60 | 72,00 | 73,60 | -0,41% | 364,00 |
04.01.2024 | 75,30 | 75,30 | 73,90 | 73,90 | -1,34% | 31,00 |
03.01.2024 | 74,40 | 75,20 | 73,00 | 74,90 | -2,35% | 256,00 |
02.01.2024 | 78,40 | 81,90 | 74,60 | 76,70 | -1,41% | 1.022,00 |
29.12.2023 | 74,80 | 77,80 | 74,80 | 77,80 | 4,01% | 609,00 |
28.12.2023 | 75,00 | 76,10 | 74,40 | 74,80 | 1,22% | 510,00 |
27.12.2023 | 71,10 | 75,90 | 71,10 | 73,90 | 3,50% | 475,00 |
22.12.2023 | 72,50 | 74,20 | 71,20 | 71,40 | -3,12% | 359,00 |
21.12.2023 | 73,40 | 74,40 | 73,40 | 73,70 | -0,81% | 110,00 |
20.12.2023 | 76,60 | 76,70 | 73,90 | 74,30 | -3,13% | 2.118,00 |
19.12.2023 | 73,10 | 78,60 | 73,10 | 76,70 | 4,92% | 331,00 |
18.12.2023 | 75,40 | 75,40 | 73,10 | 73,10 | -3,05% | 617,00 |
15.12.2023 | 73,80 | 76,30 | 73,40 | 75,40 | 2,59% | 1.410,00 |
14.12.2023 | 70,80 | 74,00 | 70,60 | 73,50 | 4,70% | 3.786,00 |
13.12.2023 | 71,90 | 72,00 | 70,20 | 70,20 | -0,14% | 1.034,00 |
12.12.2023 | 73,00 | 73,00 | 69,50 | 70,30 | -3,70% | 914,00 |
11.12.2023 | 71,80 | 73,00 | 70,00 | 73,00 | 2,10% | 1.300,00 |
08.12.2023 | 64,80 | 71,90 | 64,80 | 71,50 | 11,54% | 2.627,00 |
07.12.2023 | 66,40 | 66,50 | 63,90 | 64,10 | -1,23% | 1.258,00 |