29,770€
2,66%
Echtzeit-Aktienkurs NEOEN S.A.
Bid:
Ask:
Aktienkurse zur NEOEN S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,66 | 29,98 | 29,54 | 29,98 | 3,38% | 3.838,00 |
| 25.04.2024 | 29,16 | 29,34 | 29,00 | 29,00 | -2,16% | 5.742,00 |
| 24.04.2024 | 28,72 | 29,64 | 28,72 | 29,64 | 2,28% | 7.010,00 |
| 23.04.2024 | 28,78 | 29,14 | 28,70 | 28,98 | -0,69% | 4.821,00 |
| 22.04.2024 | 29,90 | 30,32 | 29,18 | 29,18 | -2,73% | 2.295,00 |
| 19.04.2024 | 29,54 | 30,14 | 29,54 | 30,00 | -1,90% | 1.044,00 |
| 18.04.2024 | 30,40 | 30,58 | 29,84 | 30,58 | 1,26% | 296,00 |
| 17.04.2024 | 28,44 | 30,64 | 28,44 | 30,20 | 5,37% | 3.556,00 |
| 16.04.2024 | 27,64 | 29,04 | 27,64 | 28,66 | 3,92% | 2.001,00 |
| 15.04.2024 | 29,50 | 30,06 | 27,58 | 27,58 | -7,94% | 2.654,00 |
| 12.04.2024 | 29,60 | 29,96 | 29,50 | 29,96 | 2,18% | 511,00 |
| 11.04.2024 | 28,92 | 29,34 | 28,52 | 29,32 | 2,95% | 1.692,00 |
| 10.04.2024 | 28,90 | 29,68 | 28,42 | 28,48 | -1,11% | 7.787,00 |
| 09.04.2024 | 29,06 | 29,08 | 28,54 | 28,80 | -1,10% | 347,00 |
| 08.04.2024 | 28,90 | 29,28 | 28,68 | 29,12 | 0,83% | 920,00 |
| 05.04.2024 | 27,14 | 29,04 | 27,14 | 28,88 | 4,34% | 1.384,00 |
| 04.04.2024 | 26,48 | 27,68 | 26,48 | 27,68 | 4,37% | 1.717,00 |
| 03.04.2024 | 26,12 | 26,54 | 26,12 | 26,52 | 0,15% | 154,00 |
| 02.04.2024 | 26,44 | 26,88 | 26,42 | 26,48 | 0,08% | 469,00 |
| 28.03.2024 | 25,54 | 26,46 | 25,16 | 26,46 | 2,40% | 182,00 |
| 27.03.2024 | 25,54 | 25,84 | 25,54 | 25,84 | 1,49% | 1.046,00 |
| 26.03.2024 | 25,48 | 25,84 | 25,46 | 25,46 | 0,16% | 117,00 |
| 25.03.2024 | 25,28 | 25,46 | 25,26 | 25,42 | -0,31% | 180,00 |
| 22.03.2024 | 24,80 | 25,50 | 24,74 | 25,50 | 2,41% | 167,00 |
| 21.03.2024 | 25,12 | 25,32 | 24,90 | 24,90 | 0,08% | 171,00 |
| 20.03.2024 | 24,88 | 25,00 | 24,56 | 24,88 | 0,73% | 1.172,00 |
| 19.03.2024 | 24,84 | 25,14 | 24,70 | 24,70 | 0,24% | 420,00 |
| 18.03.2024 | 25,26 | 25,26 | 24,64 | 24,64 | -3,52% | 27,00 |
| 15.03.2024 | 25,42 | 25,54 | 24,86 | 25,54 | 0,55% | 1.729,00 |
| 14.03.2024 | 25,00 | 25,64 | 25,00 | 25,40 | 6,19% | 602,00 |
| 13.03.2024 | 24,34 | 24,34 | 23,92 | 23,92 | -0,17% | 222,00 |
| 12.03.2024 | 24,62 | 24,62 | 23,96 | 23,96 | -1,96% | 505,00 |
| 11.03.2024 | 24,50 | 24,86 | 24,44 | 24,44 | -2,32% | 534,00 |
| 08.03.2024 | 25,82 | 25,82 | 25,00 | 25,02 | -2,19% | 70,00 |
| 07.03.2024 | 24,46 | 25,98 | 24,46 | 25,58 | 4,41% | 1.814,00 |
| 06.03.2024 | 24,12 | 24,76 | 24,12 | 24,50 | 1,74% | 519,00 |
| 05.03.2024 | 24,42 | 24,42 | 23,92 | 24,08 | -1,31% | 389,00 |
| 04.03.2024 | 23,98 | 24,40 | 23,88 | 24,40 | 1,75% | 383,00 |
| 01.03.2024 | 23,46 | 24,46 | 23,46 | 23,98 | 2,48% | 506,00 |
| 29.02.2024 | 23,52 | 23,62 | 23,02 | 23,40 | 5,88% | 470,00 |
| 28.02.2024 | 22,44 | 22,44 | 21,86 | 22,10 | -1,52% | 1.098,00 |
| 27.02.2024 | 22,48 | 22,78 | 22,44 | 22,44 | 0,09% | 1.068,00 |
| 26.02.2024 | 22,96 | 22,96 | 22,36 | 22,42 | -1,23% | 821,00 |
| 23.02.2024 | 23,06 | 23,06 | 22,70 | 22,70 | -3,07% | 649,00 |
| 22.02.2024 | 23,76 | 23,76 | 23,42 | 23,42 | -1,51% | 411,00 |
| 21.02.2024 | 24,02 | 24,02 | 23,48 | 23,78 | -2,14% | 217,00 |
| 20.02.2024 | 23,96 | 24,34 | 23,96 | 24,30 | -0,41% | 230,00 |
| 19.02.2024 | 24,32 | 24,40 | 24,16 | 24,40 | 0,25% | 166,00 |
| 16.02.2024 | 25,14 | 25,14 | 24,26 | 24,34 | -1,46% | 512,00 |
| 15.02.2024 | 24,72 | 25,04 | 24,70 | 24,70 | -0,56% | 389,00 |
| 14.02.2024 | 24,36 | 24,84 | 24,32 | 24,84 | 0,32% | 214,00 |
| 13.02.2024 | 25,08 | 25,08 | 24,58 | 24,76 | -2,37% | 452,00 |
| 12.02.2024 | 24,76 | 25,36 | 24,76 | 25,36 | 4,79% | 222,00 |
| 09.02.2024 | 24,44 | 24,44 | 24,08 | 24,20 | -3,04% | 308,00 |
| 08.02.2024 | 25,52 | 25,52 | 24,96 | 24,96 | -1,34% | 391,00 |
| 07.02.2024 | 25,56 | 25,56 | 25,30 | 25,30 | -0,86% | 475,00 |
| 06.02.2024 | 25,62 | 25,66 | 25,26 | 25,52 | -0,47% | 408,00 |
| 05.02.2024 | 26,64 | 26,66 | 25,64 | 25,64 | -2,66% | 333,00 |
| 02.02.2024 | 26,86 | 27,10 | 26,34 | 26,34 | -2,15% | 656,00 |
| 01.02.2024 | 26,98 | 26,98 | 26,54 | 26,92 | -0,30% | 1.210,00 |
| 31.01.2024 | 26,76 | 27,00 | 26,76 | 27,00 | 1,43% | 46,00 |
| 30.01.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -0,82% | 11,00 |
| 29.01.2024 | 26,50 | 26,86 | 26,14 | 26,84 | 1,86% | 968,00 |
| 26.01.2024 | 26,44 | 26,67 | 26,22 | 26,35 | 0,11% | - |
| 25.01.2024 | 26,78 | 26,78 | 26,28 | 26,32 | -2,81% | 310,00 |
| 24.01.2024 | 27,00 | 27,28 | 27,00 | 27,08 | 1,27% | 251,00 |
| 23.01.2024 | 26,66 | 26,78 | 26,60 | 26,74 | 0,91% | 338,00 |
| 22.01.2024 | 25,84 | 26,52 | 25,66 | 26,50 | 3,35% | 248,00 |
| 19.01.2024 | 25,96 | 26,08 | 25,64 | 25,64 | -0,77% | 179,00 |
| 18.01.2024 | 26,00 | 26,08 | 25,84 | 25,84 | -0,62% | 527,00 |
| 17.01.2024 | 25,94 | 26,10 | 25,90 | 26,00 | -3,06% | 244,00 |
| 16.01.2024 | 26,94 | 26,94 | 26,60 | 26,82 | -1,54% | 202,00 |
| 15.01.2024 | 27,68 | 28,10 | 27,24 | 27,24 | -1,09% | 507,00 |
| 12.01.2024 | 27,46 | 27,54 | 27,46 | 27,54 | 0,00% | 63,00 |
| 11.01.2024 | 27,92 | 27,92 | 27,54 | 27,54 | -0,22% | 76,00 |
| 10.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,29% | 72,00 |
| 09.01.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,14% | 20,00 |
| 08.01.2024 | 28,54 | 28,56 | 27,72 | 27,72 | -2,94% | 261,00 |
| 05.01.2024 | 28,46 | 28,56 | 28,02 | 28,56 | 0,14% | 561,00 |
| 04.01.2024 | 28,58 | 28,92 | 28,38 | 28,52 | 0,49% | - |
| 03.01.2024 | 28,68 | 28,76 | 28,38 | 28,38 | -2,61% | 81,00 |
| 02.01.2024 | 30,56 | 30,56 | 29,12 | 29,14 | -3,32% | 835,00 |
| 29.12.2023 | 30,04 | 30,14 | 30,04 | 30,14 | -0,07% | 219,00 |
| 28.12.2023 | 30,18 | 30,24 | 30,16 | 30,16 | 0,60% | 4.772,00 |
| 27.12.2023 | 30,08 | 30,08 | 29,98 | 29,98 | 0,87% | 117,00 |
| 22.12.2023 | 30,14 | 30,20 | 29,60 | 29,72 | -0,27% | 358,00 |
| 21.12.2023 | 29,38 | 29,80 | 29,38 | 29,80 | 0,54% | 207,00 |
| 20.12.2023 | 29,56 | 29,64 | 29,42 | 29,64 | -0,27% | 260,00 |
| 19.12.2023 | 29,54 | 29,72 | 29,54 | 29,72 | 0,68% | 172,00 |
| 18.12.2023 | 29,30 | 29,52 | 29,30 | 29,52 | 1,86% | 1.199,00 |
| 15.12.2023 | 28,98 | 28,98 | 28,98 | 28,98 | -1,29% | 100,00 |
| 14.12.2023 | 28,28 | 29,36 | 28,28 | 29,36 | 7,78% | 353,00 |
| 13.12.2023 | 26,94 | 27,24 | 26,94 | 27,24 | 1,64% | 463,00 |
| 12.12.2023 | 27,78 | 27,78 | 26,80 | 26,80 | -4,42% | 168,00 |
| 11.12.2023 | 28,24 | 28,24 | 28,04 | 28,04 | -1,20% | 134,00 |
| 08.12.2023 | 28,80 | 28,88 | 28,38 | 28,38 | -0,56% | 228,00 |
| 07.12.2023 | 28,72 | 28,72 | 28,54 | 28,54 | -0,97% | 35,00 |
| 06.12.2023 | 28,38 | 28,82 | 28,22 | 28,82 | 2,71% | 513,00 |
| 05.12.2023 | 27,80 | 28,06 | 27,80 | 28,06 | 2,04% | 56,00 |
| 04.12.2023 | 27,94 | 27,94 | 27,50 | 27,50 | -0,58% | 145,00 |