Börse:
138,900€
-0,43%
Echtzeit-Aktienkurs New Work SE
Bid:
138,200€
Ask:
139,600€
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 138,80 | 138,90 | 138,80 | 138,80 | -0,50% | - |
| 23.05.2022 | 141,20 | 142,50 | 137,10 | 139,50 | -0,07% | 2.045,00 |
| 20.05.2022 | 145,20 | 145,30 | 137,90 | 139,60 | -2,92% | 625,00 |
| 19.05.2022 | 137,10 | 144,20 | 136,70 | 143,80 | 4,28% | - |
| 18.05.2022 | 140,10 | 140,20 | 134,80 | 137,90 | -1,43% | 953,00 |
| 17.05.2022 | 140,70 | 141,30 | 135,80 | 139,90 | 0,43% | - |
| 16.05.2022 | 139,10 | 141,20 | 137,20 | 139,30 | -0,07% | 580,00 |
| 13.05.2022 | 136,40 | 139,50 | 134,00 | 139,40 | 3,11% | 505,00 |
| 12.05.2022 | 143,50 | 144,80 | 135,10 | 135,20 | -6,82% | 915,00 |
| 11.05.2022 | 143,20 | 148,00 | 142,90 | 145,10 | 1,68% | 190,00 |
| 10.05.2022 | 147,90 | 150,80 | 142,60 | 142,70 | -3,06% | 270,00 |
| 09.05.2022 | 149,10 | 149,90 | 143,70 | 147,20 | -2,39% | 335,00 |
| 06.05.2022 | 155,00 | 155,30 | 147,20 | 150,80 | -2,90% | - |
| 05.05.2022 | 162,00 | 165,60 | 154,00 | 155,30 | -3,66% | 398,00 |
| 04.05.2022 | 159,50 | 161,50 | 153,80 | 161,20 | 1,07% | - |
| 03.05.2022 | 164,30 | 165,50 | 157,70 | 159,50 | -2,03% | - |
| 02.05.2022 | 160,20 | 163,00 | 156,10 | 162,80 | 1,62% | 205,00 |
| 29.04.2022 | 156,80 | 164,60 | 156,60 | 160,20 | 2,63% | - |
| 28.04.2022 | 158,30 | 160,90 | 153,80 | 156,10 | -0,51% | - |
| 27.04.2022 | 161,20 | 162,20 | 155,80 | 156,90 | -2,24% | - |
| 26.04.2022 | 170,40 | 170,50 | 160,50 | 160,50 | -5,14% | - |
| 25.04.2022 | 162,10 | 169,30 | 161,00 | 169,20 | 3,17% | 200,00 |
| 22.04.2022 | 165,70 | 166,50 | 160,60 | 164,00 | -1,44% | 328,00 |
| 21.04.2022 | 171,40 | 172,60 | 165,90 | 166,40 | -2,46% | - |
| 20.04.2022 | 172,30 | 172,50 | 166,40 | 170,60 | -0,70% | - |
| 19.04.2022 | 168,00 | 171,80 | 165,20 | 171,80 | 2,02% | - |
| 14.04.2022 | 171,70 | 173,20 | 167,80 | 168,40 | -1,41% | - |
| 13.04.2022 | 171,50 | 173,50 | 167,70 | 170,80 | 0,12% | - |
| 12.04.2022 | 171,80 | 174,00 | 168,80 | 170,60 | -1,56% | 119,00 |
| 11.04.2022 | 180,10 | 181,80 | 173,10 | 173,30 | -4,31% | 120,00 |
| 08.04.2022 | 178,80 | 182,80 | 175,30 | 181,10 | 1,91% | - |
| 07.04.2022 | 180,10 | 181,20 | 173,60 | 177,70 | -1,39% | - |
| 06.04.2022 | 184,80 | 188,50 | 176,60 | 180,20 | -2,59% | 587,00 |
| 05.04.2022 | 188,60 | 190,60 | 184,60 | 185,00 | -2,01% | 800,00 |
| 04.04.2022 | 183,00 | 189,00 | 182,90 | 188,80 | 3,40% | - |
| 01.04.2022 | 185,20 | 186,70 | 182,30 | 182,60 | -1,19% | 115,00 |
| 31.03.2022 | 191,20 | 192,20 | 184,00 | 184,80 | -3,30% | 383,00 |
| 30.03.2022 | 191,30 | 194,60 | 189,30 | 191,10 | -0,57% | - |
| 29.03.2022 | 187,80 | 193,10 | 185,60 | 192,20 | 3,00% | 1.325,00 |
| 28.03.2022 | 188,00 | 189,00 | 184,30 | 186,60 | -0,85% | 775,00 |
| 25.03.2022 | 191,80 | 196,30 | 187,10 | 188,20 | -1,83% | 140,00 |
| 24.03.2022 | 194,60 | 196,00 | 188,70 | 191,70 | -1,24% | - |
| 23.03.2022 | 195,20 | 195,70 | 190,60 | 194,10 | -0,05% | - |
| 22.03.2022 | 188,90 | 198,55 | 188,90 | 194,20 | 2,75% | 280,00 |
| 21.03.2022 | 194,40 | 196,60 | 187,40 | 189,00 | -2,88% | 630,00 |
| 18.03.2022 | 193,40 | 194,70 | 188,00 | 194,60 | 0,62% | - |
| 17.03.2022 | 191,40 | 196,60 | 186,70 | 193,40 | 1,26% | 375,00 |
| 16.03.2022 | 179,60 | 191,30 | 178,50 | 191,00 | 7,61% | 597,00 |
| 15.03.2022 | 171,80 | 177,70 | 170,50 | 177,50 | 3,02% | 1.900,00 |
| 14.03.2022 | 165,10 | 172,70 | 163,70 | 172,30 | 6,62% | 1.364,00 |
| 11.03.2022 | 157,50 | 164,50 | 156,80 | 161,60 | 2,73% | - |
| 10.03.2022 | 163,00 | 163,60 | 156,20 | 157,30 | -3,26% | - |
| 09.03.2022 | 154,90 | 164,60 | 153,60 | 162,60 | 6,07% | 570,00 |
| 08.03.2022 | 151,40 | 157,80 | 151,10 | 153,30 | 0,26% | - |
| 07.03.2022 | 154,90 | 159,20 | 150,40 | 152,90 | -2,61% | 43,00 |
| 04.03.2022 | 162,00 | 166,10 | 155,40 | 157,00 | -3,86% | 340,00 |
| 03.03.2022 | 162,30 | 165,30 | 161,40 | 163,30 | 0,68% | - |
| 02.03.2022 | 156,00 | 163,90 | 155,40 | 162,20 | 3,77% | - |
| 01.03.2022 | 161,30 | 162,10 | 154,50 | 156,30 | -2,98% | 160,00 |
| 28.02.2022 | 166,30 | 169,20 | 160,40 | 161,10 | -4,73% | - |
| 25.02.2022 | 156,90 | 169,10 | 155,60 | 169,10 | 7,37% | 70,00 |
| 24.02.2022 | 159,90 | 161,50 | 151,30 | 157,50 | -2,36% | 450,00 |
| 23.02.2022 | 161,30 | 167,20 | 160,70 | 161,30 | 0,25% | - |
| 22.02.2022 | 159,80 | 163,90 | 157,40 | 160,90 | 0,12% | - |
| 21.02.2022 | 165,30 | 167,20 | 158,70 | 160,70 | -2,37% | - |
| 18.02.2022 | 169,10 | 170,70 | 164,10 | 164,60 | -2,49% | - |
| 17.02.2022 | 171,00 | 171,60 | 168,10 | 168,80 | -1,52% | 105,00 |
| 16.02.2022 | 175,90 | 176,80 | 170,40 | 171,40 | -2,45% | - |
| 15.02.2022 | 173,90 | 177,40 | 166,60 | 175,70 | 0,92% | - |
| 14.02.2022 | 174,30 | 175,20 | 166,90 | 174,10 | -0,74% | - |
| 11.02.2022 | 181,80 | 182,60 | 174,10 | 175,40 | -4,15% | 972,00 |
| 10.02.2022 | 187,50 | 188,90 | 181,50 | 183,00 | -2,35% | - |
| 09.02.2022 | 186,40 | 189,50 | 184,10 | 187,40 | 0,59% | - |
| 08.02.2022 | 185,60 | 186,40 | 181,60 | 186,30 | 0,49% | - |
| 07.02.2022 | 190,70 | 191,60 | 184,40 | 185,40 | -2,63% | 349,00 |
| 04.02.2022 | 192,10 | 193,10 | 185,90 | 190,40 | -0,57% | 780,00 |
| 03.02.2022 | 202,75 | 203,75 | 190,00 | 191,50 | -5,90% | - |
| 02.02.2022 | 197,50 | 203,50 | 197,00 | 203,50 | 3,30% | 180,00 |
| 01.02.2022 | 195,10 | 199,30 | 195,00 | 197,00 | 1,08% | 240,00 |
| 31.01.2022 | 193,70 | 202,00 | 189,90 | 194,90 | 0,98% | 975,00 |
| 28.01.2022 | 191,70 | 199,00 | 186,60 | 193,00 | 0,57% | 260,00 |
| 27.01.2022 | 195,80 | 197,90 | 186,80 | 191,90 | -2,74% | 331,00 |
| 26.01.2022 | 199,85 | 203,50 | 195,80 | 197,30 | -1,05% | 325,00 |
| 25.01.2022 | 202,25 | 202,75 | 191,40 | 199,40 | -1,16% | - |
| 24.01.2022 | 204,00 | 207,25 | 197,90 | 201,75 | -0,98% | 325,00 |
| 21.01.2022 | 207,00 | 212,75 | 202,50 | 203,75 | -2,04% | 230,00 |
| 20.01.2022 | 210,75 | 221,00 | 205,50 | 208,00 | -1,07% | 744,00 |
| 19.01.2022 | 210,25 | 212,00 | 208,25 | 210,25 | -0,24% | - |
| 18.01.2022 | 214,00 | 215,25 | 207,50 | 210,75 | -1,52% | - |
| 17.01.2022 | 218,75 | 220,50 | 213,75 | 214,00 | -1,95% | - |
| 14.01.2022 | 217,00 | 221,50 | 215,25 | 218,25 | 0,46% | - |
| 13.01.2022 | 227,75 | 230,00 | 217,25 | 217,25 | -4,71% | 1.020,00 |
| 12.01.2022 | 221,25 | 229,00 | 217,50 | 228,00 | 3,40% | - |
| 11.01.2022 | 212,00 | 221,50 | 210,50 | 220,50 | 4,26% | 528,00 |
| 10.01.2022 | 213,75 | 218,00 | 209,25 | 211,50 | -0,94% | 710,00 |
| 07.01.2022 | 218,50 | 218,50 | 212,25 | 213,50 | -2,29% | 1.385,00 |
| 06.01.2022 | 220,25 | 221,75 | 215,25 | 218,50 | -0,91% | - |
| 05.01.2022 | 226,25 | 226,50 | 220,50 | 220,50 | -2,54% | - |
| 04.01.2022 | 221,75 | 228,50 | 220,50 | 226,25 | 2,49% | - |
| 03.01.2022 | 218,25 | 227,50 | 217,50 | 220,75 | 1,49% | 615,00 |