60,650€
-3,19%
Echtzeit-Aktienkurs New Work SE
Bid:
Ask:
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 62,65 | 62,80 | 60,65 | 60,65 | -3,19% | 50,00 |
| 18.04.2024 | 62,15 | 63,50 | 61,25 | 62,65 | 0,80% | 50,00 |
| 17.04.2024 | 62,50 | 62,60 | 60,50 | 62,15 | -0,56% | 209,00 |
| 16.04.2024 | 61,65 | 64,90 | 60,20 | 62,50 | 1,54% | 125,00 |
| 15.04.2024 | 63,75 | 65,25 | 61,00 | 61,55 | -2,99% | 233,00 |
| 12.04.2024 | 65,30 | 66,70 | 63,30 | 63,45 | -2,83% | 470,00 |
| 11.04.2024 | 65,25 | 66,30 | 64,45 | 65,30 | 0,08% | 60,00 |
| 10.04.2024 | 64,70 | 65,45 | 63,75 | 65,25 | 0,69% | 6,00 |
| 09.04.2024 | 65,40 | 67,85 | 64,05 | 64,80 | -0,92% | 190,00 |
| 08.04.2024 | 65,10 | 65,50 | 64,65 | 65,40 | 0,46% | 2,00 |
| 05.04.2024 | 63,40 | 65,15 | 62,90 | 65,10 | 2,68% | 75,00 |
| 04.04.2024 | 64,65 | 67,55 | 62,25 | 63,40 | -2,08% | 13,00 |
| 03.04.2024 | 67,90 | 67,90 | 63,60 | 64,75 | -4,64% | - |
| 02.04.2024 | 67,35 | 73,05 | 66,25 | 67,90 | 0,82% | 57,00 |
| 28.03.2024 | 65,95 | 67,45 | 63,40 | 67,35 | 2,12% | 360,00 |
| 27.03.2024 | 61,45 | 66,05 | 60,25 | 65,95 | 7,32% | 428,00 |
| 26.03.2024 | 60,15 | 62,35 | 60,05 | 61,45 | 2,33% | - |
| 25.03.2024 | 60,55 | 63,50 | 60,05 | 60,05 | -0,83% | - |
| 22.03.2024 | 60,05 | 61,40 | 59,65 | 60,55 | 0,83% | - |
| 21.03.2024 | 62,00 | 63,95 | 59,05 | 60,05 | -3,15% | 50,00 |
| 20.03.2024 | 65,05 | 66,85 | 60,05 | 62,00 | -4,69% | 6,00 |
| 19.03.2024 | 64,55 | 65,95 | 62,80 | 65,05 | 0,77% | 7,00 |
| 18.03.2024 | 65,20 | 70,35 | 64,55 | 64,55 | -0,84% | 314,00 |
| 15.03.2024 | 63,20 | 69,85 | 63,10 | 65,10 | 3,17% | - |
| 14.03.2024 | 66,55 | 70,70 | 63,05 | 63,10 | -5,33% | 182,00 |
| 13.03.2024 | 63,25 | 69,70 | 63,20 | 66,65 | 5,38% | 124,00 |
| 12.03.2024 | 60,45 | 63,90 | 60,45 | 63,25 | 4,46% | - |
| 11.03.2024 | 60,05 | 61,15 | 59,90 | 60,55 | 0,83% | - |
| 08.03.2024 | 59,55 | 60,85 | 59,50 | 60,05 | 0,67% | - |
| 07.03.2024 | 59,95 | 61,55 | 58,55 | 59,65 | -0,50% | 82,00 |
| 06.03.2024 | 59,95 | 62,05 | 59,50 | 59,95 | 0,00% | - |
| 05.03.2024 | 61,15 | 62,15 | 59,95 | 59,95 | -2,12% | 24,00 |
| 04.03.2024 | 61,85 | 61,90 | 59,85 | 61,25 | -0,89% | 75,00 |
| 01.03.2024 | 62,60 | 63,85 | 60,70 | 61,80 | -1,28% | 54,00 |
| 29.02.2024 | 60,45 | 62,90 | 60,45 | 62,60 | 3,56% | - |
| 28.02.2024 | 61,35 | 63,45 | 60,35 | 60,45 | -1,47% | - |
| 27.02.2024 | 60,55 | 64,00 | 60,45 | 61,35 | 1,32% | 50,00 |
| 26.02.2024 | 61,45 | 62,00 | 58,80 | 60,55 | -1,54% | 30,00 |
| 23.02.2024 | 62,95 | 63,15 | 61,35 | 61,50 | -2,30% | 5,00 |
| 22.02.2024 | 62,85 | 64,20 | 62,65 | 62,95 | 0,16% | - |
| 21.02.2024 | 62,95 | 64,65 | 62,05 | 62,85 | -0,16% | 5,00 |
| 20.02.2024 | 63,35 | 64,85 | 62,90 | 62,95 | -0,63% | - |
| 19.02.2024 | 64,75 | 65,60 | 62,70 | 63,35 | -2,01% | 82,00 |
| 16.02.2024 | 63,65 | 64,75 | 63,60 | 64,65 | 1,49% | - |
| 15.02.2024 | 62,30 | 64,10 | 62,30 | 63,70 | 2,41% | 250,00 |
| 14.02.2024 | 63,45 | 64,30 | 62,20 | 62,20 | -1,97% | - |
| 13.02.2024 | 63,95 | 65,05 | 63,15 | 63,45 | -0,63% | - |
| 12.02.2024 | 64,20 | 65,25 | 63,85 | 63,85 | -0,55% | 60,00 |
| 09.02.2024 | 64,05 | 65,50 | 63,75 | 64,20 | 0,23% | - |
| 08.02.2024 | 64,15 | 65,50 | 63,60 | 64,05 | -0,16% | - |
| 07.02.2024 | 63,95 | 65,75 | 63,90 | 64,15 | 0,31% | - |
| 06.02.2024 | 62,25 | 64,80 | 62,25 | 63,95 | 2,73% | - |
| 05.02.2024 | 62,05 | 64,55 | 62,05 | 62,25 | 0,24% | 37,00 |
| 02.02.2024 | 62,65 | 67,00 | 62,10 | 62,10 | -1,35% | 45,00 |
| 01.02.2024 | 61,55 | 66,75 | 61,40 | 62,95 | 2,27% | - |
| 31.01.2024 | 64,75 | 66,25 | 61,55 | 61,55 | -4,80% | 116,00 |
| 30.01.2024 | 65,70 | 67,30 | 63,55 | 64,65 | -1,60% | - |
| 29.01.2024 | 66,35 | 68,00 | 65,60 | 65,70 | -1,28% | 40,00 |
| 26.01.2024 | 65,85 | 68,20 | 65,50 | 66,55 | 1,06% | - |
| 25.01.2024 | 65,15 | 66,80 | 63,55 | 65,85 | 0,92% | 80,00 |
| 24.01.2024 | 63,40 | 67,30 | 63,40 | 65,25 | 2,84% | 195,00 |
| 23.01.2024 | 63,70 | 65,10 | 63,30 | 63,45 | -0,39% | 16,00 |
| 22.01.2024 | 62,65 | 64,30 | 61,10 | 63,70 | 1,84% | 255,00 |
| 19.01.2024 | 62,05 | 62,70 | 61,05 | 62,55 | 0,64% | 20,00 |
| 18.01.2024 | 60,15 | 62,85 | 60,10 | 62,15 | 3,33% | - |
| 17.01.2024 | 58,85 | 60,70 | 57,00 | 60,15 | 2,21% | 34,00 |
| 16.01.2024 | 57,15 | 59,35 | 56,75 | 58,85 | 2,97% | 20,00 |
| 15.01.2024 | 55,85 | 58,00 | 55,85 | 57,15 | 2,51% | 125,00 |
| 12.01.2024 | 51,90 | 57,30 | 51,80 | 55,75 | 7,42% | 517,00 |
| 11.01.2024 | 70,95 | 71,85 | 51,25 | 51,90 | -28,41% | 1.143,00 |
| 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 |
| 06.12.2023 | 66,10 | 66,60 | 63,80 | 64,90 | -0,31% | 1.667,00 |
| 05.12.2023 | 68,00 | 68,00 | 65,10 | 65,10 | -3,13% | 612,00 |
| 04.12.2023 | 70,70 | 70,70 | 66,80 | 67,20 | -4,55% | 582,00 |
| 01.12.2023 | 73,80 | 73,80 | 67,30 | 70,40 | -6,38% | 2.159,00 |
| 30.11.2023 | 73,00 | 75,20 | 73,00 | 75,20 | 0,94% | 34,00 |
| 29.11.2023 | 74,20 | 75,60 | 73,00 | 74,50 | -1,06% | 444,00 |
| 28.11.2023 | 73,90 | 75,30 | 73,30 | 75,30 | 3,15% | 116,00 |
| 27.11.2023 | 72,90 | 73,00 | 72,50 | 73,00 | 0,27% | 360,00 |