46,850€
-0,85%
Echtzeit-Aktienkurs Neurones S.A.
Bid:
Ask:
Aktienkurse zur Neurones S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,80 | 47,25 | 46,60 | 46,85 | -0,85% | - |
| 18.04.2024 | 47,25 | 47,25 | 46,55 | 47,25 | 0,00% | 2.854,00 |
| 17.04.2024 | 47,05 | 48,15 | 47,05 | 47,25 | 0,32% | 12.063,00 |
| 16.04.2024 | 46,65 | 47,15 | 46,50 | 47,10 | 0,43% | 5.834,00 |
| 15.04.2024 | 47,35 | 47,55 | 46,90 | 46,90 | -0,74% | 4.880,00 |
| 12.04.2024 | 47,80 | 47,85 | 47,20 | 47,25 | -0,63% | 4.818,00 |
| 11.04.2024 | 47,00 | 47,90 | 46,95 | 47,55 | 1,28% | 6.223,00 |
| 10.04.2024 | 46,40 | 47,30 | 46,40 | 46,95 | 1,19% | 2.564,00 |
| 09.04.2024 | 46,15 | 46,90 | 46,10 | 46,40 | 0,54% | 4.494,00 |
| 08.04.2024 | 46,10 | 46,40 | 46,10 | 46,15 | 0,33% | 5.760,00 |
| 05.04.2024 | 45,90 | 46,00 | 45,65 | 46,00 | 0,00% | 2.942,00 |
| 04.04.2024 | 45,65 | 46,20 | 45,65 | 46,00 | 0,00% | 1.280,00 |
| 03.04.2024 | 46,00 | 46,25 | 45,70 | 46,00 | 0,22% | 2.836,00 |
| 02.04.2024 | 45,80 | 46,70 | 45,70 | 45,90 | 0,22% | 10.955,00 |
| 28.03.2024 | 45,30 | 45,90 | 45,30 | 45,80 | 0,99% | 4.972,00 |
| 27.03.2024 | 45,50 | 46,00 | 45,35 | 45,35 | -0,22% | 2.351,00 |
| 26.03.2024 | 45,40 | 45,85 | 45,40 | 45,45 | 0,00% | 3.784,00 |
| 25.03.2024 | 45,20 | 45,45 | 45,00 | 45,45 | 0,55% | 3.314,00 |
| 22.03.2024 | 46,00 | 46,00 | 45,10 | 45,20 | -1,42% | 4.541,00 |
| 21.03.2024 | 44,10 | 45,85 | 44,10 | 45,85 | 4,20% | 7.433,00 |
| 20.03.2024 | 43,75 | 44,20 | 43,75 | 44,00 | 0,57% | 7.394,00 |
| 19.03.2024 | 44,45 | 44,45 | 43,45 | 43,75 | -1,46% | 8.128,00 |
| 18.03.2024 | 45,00 | 45,00 | 44,25 | 44,40 | -0,78% | 6.592,00 |
| 15.03.2024 | 44,65 | 44,95 | 44,50 | 44,75 | 0,45% | 2.462,00 |
| 14.03.2024 | 45,10 | 45,10 | 44,25 | 44,55 | -1,22% | 5.537,00 |
| 13.03.2024 | 44,95 | 45,40 | 44,95 | 45,10 | 1,12% | 4.601,00 |
| 12.03.2024 | 44,50 | 44,90 | 44,35 | 44,60 | 0,45% | 6.598,00 |
| 11.03.2024 | 45,20 | 45,40 | 44,20 | 44,40 | -1,55% | 9.436,00 |
| 08.03.2024 | 46,10 | 46,10 | 45,10 | 45,10 | -1,74% | 6.215,00 |
| 07.03.2024 | 46,00 | 46,30 | 45,50 | 45,90 | 0,22% | 8.899,00 |
| 06.03.2024 | 46,00 | 46,20 | 45,60 | 45,80 | 0,55% | 5.565,00 |
| 05.03.2024 | 46,65 | 46,65 | 45,55 | 45,55 | -2,15% | 5.171,00 |
| 04.03.2024 | 46,00 | 46,85 | 45,90 | 46,55 | 1,31% | 10.099,00 |
| 01.03.2024 | 45,50 | 46,15 | 45,40 | 45,95 | 1,32% | 75.233,00 |
| 29.02.2024 | 44,70 | 45,65 | 44,70 | 45,35 | 1,68% | 1.962,00 |
| 28.02.2024 | 45,40 | 45,40 | 44,50 | 44,60 | -1,11% | 2.735,00 |
| 27.02.2024 | 44,80 | 45,45 | 44,70 | 45,10 | 0,89% | 13.914,00 |
| 26.02.2024 | 44,20 | 44,85 | 44,10 | 44,70 | 1,13% | 28.177,00 |
| 23.02.2024 | 44,55 | 44,55 | 44,00 | 44,20 | -0,56% | 8.626,00 |
| 22.02.2024 | 44,20 | 44,60 | 44,20 | 44,45 | 0,57% | 1.153,00 |
| 21.02.2024 | 44,25 | 44,40 | 44,20 | 44,20 | 0,00% | 3.833,00 |
| 20.02.2024 | 44,45 | 44,65 | 44,20 | 44,20 | -0,34% | 2.929,00 |
| 19.02.2024 | 44,50 | 44,60 | 43,85 | 44,35 | -1,00% | 2.594,00 |
| 16.02.2024 | 44,00 | 45,25 | 43,95 | 44,80 | 1,82% | 4.016,00 |
| 15.02.2024 | 44,15 | 44,30 | 43,90 | 44,00 | 0,00% | 18.814,00 |
| 14.02.2024 | 43,75 | 44,10 | 43,75 | 44,00 | 0,57% | 2.787,00 |
| 13.02.2024 | 44,25 | 44,30 | 43,55 | 43,75 | -1,57% | 4.037,00 |
| 12.02.2024 | 44,05 | 44,70 | 44,00 | 44,45 | 1,14% | 2.926,00 |
| 09.02.2024 | 45,45 | 45,50 | 43,80 | 43,95 | -3,09% | 13.965,00 |
| 08.02.2024 | 44,80 | 45,45 | 44,60 | 45,35 | 2,60% | 27.318,00 |
| 07.02.2024 | 44,95 | 45,25 | 43,80 | 44,20 | -1,67% | 26.693,00 |
| 06.02.2024 | 45,05 | 45,20 | 44,95 | 44,95 | -0,22% | 13.620,00 |
| 05.02.2024 | 45,45 | 45,45 | 44,90 | 45,05 | 0,00% | 31.906,00 |
| 02.02.2024 | 45,20 | 45,25 | 44,90 | 45,05 | -0,33% | 20.935,00 |
| 01.02.2024 | 45,45 | 45,70 | 45,00 | 45,20 | -0,33% | 4.595,00 |
| 31.01.2024 | 46,00 | 46,00 | 45,10 | 45,35 | -1,31% | 4.356,00 |
| 30.01.2024 | 44,95 | 46,35 | 44,85 | 45,95 | 2,22% | 12.956,00 |
| 29.01.2024 | 45,00 | 45,00 | 44,70 | 44,95 | 0,00% | 2.349,00 |
| 26.01.2024 | 45,00 | 45,00 | 44,75 | 44,95 | 0,11% | 1.570,00 |
| 25.01.2024 | 44,55 | 45,00 | 44,00 | 44,90 | 0,79% | 2.454,00 |
| 24.01.2024 | 44,80 | 44,80 | 44,10 | 44,55 | -0,45% | 2.142,00 |
| 23.01.2024 | 44,20 | 44,75 | 44,20 | 44,75 | 1,59% | 4.036,00 |
| 22.01.2024 | 43,45 | 44,75 | 43,45 | 44,05 | 1,50% | 13.756,00 |
| 19.01.2024 | 43,55 | 43,65 | 43,35 | 43,40 | -0,34% | 1.597,00 |
| 18.01.2024 | 43,85 | 44,15 | 43,30 | 43,55 | -0,57% | 3.096,00 |
| 17.01.2024 | 43,95 | 44,00 | 43,65 | 43,80 | -0,34% | 2.948,00 |
| 16.01.2024 | 43,65 | 44,85 | 43,50 | 43,95 | 0,69% | 8.625,00 |
| 15.01.2024 | 43,70 | 43,80 | 43,20 | 43,65 | 0,34% | 4.683,00 |
| 12.01.2024 | 42,85 | 43,70 | 42,80 | 43,50 | 1,64% | 6.724,00 |
| 11.01.2024 | 42,80 | 43,20 | 42,60 | 42,80 | 0,59% | 6.951,00 |
| 10.01.2024 | 42,90 | 42,90 | 42,35 | 42,55 | -0,47% | 6.134,00 |
| 09.01.2024 | 43,30 | 43,30 | 42,55 | 42,75 | -1,27% | 3.389,00 |
| 08.01.2024 | 42,45 | 43,30 | 42,45 | 43,30 | 1,76% | 4.129,00 |
| 05.01.2024 | 43,40 | 43,40 | 42,30 | 42,55 | -1,85% | 3.809,00 |
| 04.01.2024 | 43,25 | 43,70 | 43,10 | 43,35 | 0,00% | 3.113,00 |
| 03.01.2024 | 43,30 | 43,80 | 43,00 | 43,35 | 0,58% | 5.329,00 |
| 02.01.2024 | 43,85 | 43,95 | 43,10 | 43,10 | -1,49% | 7.715,00 |
| 29.12.2023 | 43,65 | 44,00 | 43,50 | 43,75 | 0,23% | 8.731,00 |
| 28.12.2023 | 44,05 | 44,15 | 43,60 | 43,65 | -0,80% | 3.863,00 |
| 27.12.2023 | 44,15 | 44,40 | 43,80 | 44,00 | 0,80% | 9.982,00 |
| 22.12.2023 | 43,85 | 43,95 | 43,30 | 43,65 | -0,46% | 6.044,00 |
| 21.12.2023 | 43,50 | 44,15 | 43,05 | 43,85 | 0,69% | 12.760,00 |
| 20.12.2023 | 44,25 | 44,35 | 43,40 | 43,55 | -2,90% | 13.349,00 |
| 19.12.2023 | 45,00 | 45,55 | 44,20 | 44,85 | 1,01% | 18.895,00 |
| 18.12.2023 | 44,40 | 44,85 | 44,00 | 44,40 | -0,11% | 19.714,00 |
| 15.12.2023 | 43,50 | 44,55 | 43,00 | 44,45 | 2,66% | 14.719,00 |
| 14.12.2023 | 42,00 | 43,40 | 41,90 | 43,30 | 3,34% | 11.716,00 |
| 13.12.2023 | 40,85 | 42,00 | 40,85 | 41,90 | 4,75% | 14.571,00 |
| 12.12.2023 | 40,05 | 40,55 | 40,00 | 40,00 | -0,12% | 2.576,00 |
| 11.12.2023 | 39,45 | 40,30 | 39,45 | 40,05 | 1,52% | 11.438,00 |
| 08.12.2023 | 39,50 | 39,65 | 39,30 | 39,45 | 0,00% | 2.014,00 |
| 07.12.2023 | 39,90 | 39,90 | 39,25 | 39,45 | -0,50% | 6.262,00 |
| 06.12.2023 | 40,00 | 40,00 | 39,55 | 39,65 | -0,88% | 11.816,00 |
| 05.12.2023 | 39,50 | 40,00 | 39,40 | 40,00 | 1,27% | 3.875,00 |
| 04.12.2023 | 40,85 | 41,00 | 39,40 | 39,50 | -1,86% | 5.908,00 |
| 01.12.2023 | 40,25 | 40,25 | 40,25 | 40,25 | -0,37% | 4.736,00 |
| 30.11.2023 | 39,10 | 40,40 | 39,10 | 40,40 | 3,59% | 17.612,00 |
| 29.11.2023 | 38,45 | 39,00 | 38,15 | 39,00 | 1,69% | 2.808,00 |
| 28.11.2023 | 38,40 | 38,40 | 38,25 | 38,35 | -0,13% | 1.034,00 |
| 27.11.2023 | 38,10 | 38,50 | 38,10 | 38,40 | 1,86% | 2.684,00 |