44,975€
-1,26%
Echtzeit-Aktienkurs Neurones S.A.
Bid:
Ask:
Aktienkurse zur Neurones S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,90 | 46,00 | 44,63 | 44,93 | -2,34% | - |
| 24.04.2024 | 45,95 | 46,25 | 45,90 | 46,00 | -0,11% | - |
| 23.04.2024 | 46,95 | 47,00 | 45,88 | 46,05 | -1,92% | - |
| 22.04.2024 | 46,78 | 47,35 | 46,78 | 46,95 | 0,48% | - |
| 19.04.2024 | 47,05 | 47,25 | 46,60 | 46,73 | -0,48% | - |
| 18.04.2024 | 47,35 | 47,43 | 46,55 | 46,95 | -0,42% | - |
| 17.04.2024 | 46,90 | 48,10 | 46,85 | 47,15 | 0,21% | - |
| 16.04.2024 | 46,60 | 47,15 | 46,53 | 47,05 | 0,64% | - |
| 15.04.2024 | 47,45 | 47,55 | 46,75 | 46,75 | -1,06% | - |
| 12.04.2024 | 47,95 | 47,95 | 47,20 | 47,25 | -1,25% | - |
| 11.04.2024 | 47,05 | 47,95 | 47,00 | 47,85 | 1,70% | - |
| 10.04.2024 | 46,55 | 47,25 | 46,55 | 47,05 | 0,86% | - |
| 09.04.2024 | 46,15 | 46,85 | 46,10 | 46,65 | 0,97% | - |
| 08.04.2024 | 45,50 | 46,35 | 45,50 | 46,20 | 0,54% | - |
| 05.04.2024 | 46,10 | 46,10 | 45,70 | 45,95 | -0,33% | - |
| 04.04.2024 | 46,08 | 46,15 | 45,75 | 46,10 | 0,22% | - |
| 03.04.2024 | 45,85 | 46,20 | 45,70 | 46,00 | 0,00% | - |
| 02.04.2024 | 45,60 | 46,60 | 45,60 | 46,00 | 0,22% | - |
| 28.03.2024 | 45,90 | 45,95 | 45,33 | 45,90 | 0,00% | - |
| 27.03.2024 | 45,60 | 45,90 | 45,48 | 45,90 | 0,66% | - |
| 26.03.2024 | 45,45 | 45,95 | 45,35 | 45,60 | 0,50% | - |
| 25.03.2024 | 45,18 | 45,45 | 45,08 | 45,38 | 0,33% | - |
| 22.03.2024 | 45,75 | 45,95 | 45,08 | 45,23 | -1,04% | - |
| 21.03.2024 | 44,10 | 45,75 | 44,10 | 45,70 | 3,10% | - |
| 20.03.2024 | 43,88 | 44,33 | 43,83 | 44,33 | 0,91% | - |
| 19.03.2024 | 44,48 | 44,53 | 43,58 | 43,93 | -1,24% | - |
| 18.03.2024 | 44,68 | 44,85 | 44,28 | 44,48 | -0,45% | - |
| 15.03.2024 | 44,78 | 44,93 | 44,58 | 44,68 | -0,22% | - |
| 14.03.2024 | 45,25 | 45,33 | 44,33 | 44,78 | -1,10% | - |
| 13.03.2024 | 44,75 | 45,38 | 44,75 | 45,28 | 1,12% | - |
| 12.03.2024 | 44,38 | 44,83 | 44,38 | 44,78 | 0,79% | - |
| 11.03.2024 | 45,13 | 45,90 | 44,23 | 44,43 | -1,55% | - |
| 08.03.2024 | 46,03 | 46,08 | 45,13 | 45,13 | -2,17% | - |
| 07.03.2024 | 45,88 | 46,15 | 45,60 | 46,13 | 0,49% | - |
| 06.03.2024 | 45,70 | 46,15 | 45,65 | 45,90 | 0,55% | - |
| 05.03.2024 | 46,65 | 46,75 | 45,55 | 45,65 | -2,14% | - |
| 04.03.2024 | 45,90 | 46,73 | 45,88 | 46,65 | 1,52% | - |
| 01.03.2024 | 45,70 | 46,10 | 45,43 | 45,95 | 0,77% | - |
| 29.02.2024 | 44,58 | 45,65 | 44,58 | 45,60 | 2,30% | - |
| 28.02.2024 | 44,80 | 45,43 | 44,53 | 44,58 | -1,55% | - |
| 27.02.2024 | 44,30 | 45,43 | 44,30 | 45,28 | 1,12% | - |
| 26.02.2024 | 44,35 | 44,83 | 44,18 | 44,78 | 0,90% | - |
| 23.02.2024 | 44,48 | 44,53 | 44,10 | 44,38 | -0,22% | - |
| 22.02.2024 | 44,58 | 44,68 | 44,28 | 44,48 | 0,23% | - |
| 21.02.2024 | 44,00 | 44,48 | 44,00 | 44,38 | 0,11% | - |
| 20.02.2024 | 44,43 | 44,53 | 44,28 | 44,33 | -0,34% | - |
| 19.02.2024 | 44,73 | 45,10 | 43,98 | 44,48 | -0,45% | - |
| 16.02.2024 | 44,08 | 45,23 | 43,93 | 44,68 | 1,36% | - |
| 15.02.2024 | 44,03 | 44,23 | 43,93 | 44,08 | -0,11% | - |
| 14.02.2024 | 43,63 | 44,13 | 43,58 | 44,13 | 1,38% | - |
| 13.02.2024 | 44,38 | 44,48 | 43,43 | 43,53 | -1,92% | - |
| 12.02.2024 | 44,08 | 44,68 | 43,95 | 44,38 | 0,68% | - |
| 09.02.2024 | 45,40 | 45,55 | 43,83 | 44,08 | -2,87% | - |
| 08.02.2024 | 44,23 | 45,45 | 44,23 | 45,38 | 2,14% | - |
| 07.02.2024 | 45,05 | 45,13 | 44,00 | 44,43 | -1,44% | - |
| 06.02.2024 | 45,13 | 45,18 | 44,98 | 45,08 | -0,11% | - |
| 05.02.2024 | 45,18 | 45,38 | 44,98 | 45,13 | -0,22% | - |
| 02.02.2024 | 45,45 | 45,45 | 44,98 | 45,23 | 0,00% | - |
| 01.02.2024 | 45,13 | 45,65 | 45,08 | 45,23 | 0,00% | - |
| 31.01.2024 | 45,90 | 46,00 | 45,08 | 45,23 | -1,47% | - |
| 30.01.2024 | 44,90 | 46,35 | 44,83 | 45,90 | 1,94% | - |
| 29.01.2024 | 44,93 | 45,03 | 44,78 | 45,03 | 0,22% | - |
| 26.01.2024 | 44,98 | 44,98 | 44,78 | 44,93 | -0,22% | - |
| 25.01.2024 | 44,50 | 45,03 | 44,08 | 45,03 | 1,69% | - |
| 24.01.2024 | 44,63 | 44,78 | 44,18 | 44,28 | -0,56% | - |
| 23.01.2024 | 44,58 | 44,68 | 44,30 | 44,53 | 0,00% | - |
| 22.01.2024 | 43,58 | 44,73 | 43,43 | 44,53 | 2,18% | - |
| 19.01.2024 | 43,53 | 43,73 | 43,38 | 43,58 | -0,23% | - |
| 18.01.2024 | 43,75 | 44,08 | 43,48 | 43,68 | -0,23% | - |
| 17.01.2024 | 44,08 | 44,08 | 43,68 | 43,78 | -0,57% | - |
| 16.01.2024 | 43,53 | 44,78 | 43,48 | 44,03 | 0,80% | - |
| 15.01.2024 | 43,60 | 43,73 | 43,23 | 43,68 | 0,00% | - |
| 12.01.2024 | 42,75 | 43,68 | 42,75 | 43,68 | 1,63% | - |
| 11.01.2024 | 42,73 | 43,18 | 42,65 | 42,98 | 0,64% | - |
| 10.01.2024 | 42,70 | 42,80 | 42,40 | 42,70 | -0,12% | - |
| 09.01.2024 | 43,33 | 43,38 | 42,60 | 42,75 | -1,55% | - |
| 08.01.2024 | 42,50 | 43,43 | 42,50 | 43,43 | 2,18% | - |
| 05.01.2024 | 43,40 | 43,40 | 42,30 | 42,50 | -1,79% | - |
| 04.01.2024 | 43,43 | 43,63 | 43,23 | 43,28 | -0,23% | - |
| 03.01.2024 | 43,43 | 43,78 | 43,13 | 43,38 | 0,00% | - |
| 02.01.2024 | 43,83 | 43,88 | 43,13 | 43,38 | -0,57% | - |
| 29.12.2023 | 43,68 | 43,78 | 43,58 | 43,63 | 0,00% | - |
| 28.12.2023 | 44,05 | 44,13 | 43,63 | 43,63 | -1,02% | - |
| 27.12.2023 | 43,83 | 44,33 | 43,70 | 44,08 | 0,80% | - |
| 22.12.2023 | 43,68 | 43,93 | 43,33 | 43,73 | -0,23% | - |
| 21.12.2023 | 43,55 | 44,23 | 43,13 | 43,83 | 1,15% | - |
| 20.12.2023 | 44,73 | 44,78 | 43,33 | 43,33 | -3,13% | 20,00 |
| 19.12.2023 | 44,40 | 45,48 | 44,33 | 44,73 | 1,76% | - |
| 18.12.2023 | 44,23 | 44,88 | 43,95 | 43,95 | -0,73% | - |
| 15.12.2023 | 42,90 | 44,53 | 42,90 | 44,28 | 2,31% | - |
| 14.12.2023 | 42,10 | 43,38 | 41,90 | 43,28 | 2,91% | - |
| 13.12.2023 | 40,13 | 42,05 | 40,13 | 42,05 | 4,67% | - |
| 12.12.2023 | 40,13 | 40,45 | 40,08 | 40,18 | 0,12% | - |
| 11.12.2023 | 39,53 | 40,33 | 39,53 | 40,13 | 1,39% | - |
| 08.12.2023 | 39,58 | 39,63 | 39,38 | 39,58 | 0,13% | - |
| 07.12.2023 | 39,63 | 39,83 | 39,28 | 39,53 | -0,25% | - |
| 06.12.2023 | 40,10 | 40,13 | 39,58 | 39,63 | -1,12% | - |
| 05.12.2023 | 39,53 | 40,13 | 39,38 | 40,08 | 1,26% | - |
| 04.12.2023 | 40,75 | 40,95 | 39,48 | 39,58 | -1,68% | - |
| 01.12.2023 | 40,50 | 40,80 | 40,25 | 40,25 | -0,49% | - |