29,820€
-0,20%
Echtzeit-Aktienkurs NEOEN S.A.
Bid:
Ask:
Aktienkurse zur NEOEN S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,19 | 30,66 | 29,37 | 29,88 | -1,22% | - |
| 18.04.2024 | 30,19 | 30,64 | 29,62 | 30,25 | 0,90% | 1.295,00 |
| 17.04.2024 | 28,34 | 30,79 | 27,92 | 29,98 | 5,23% | - |
| 16.04.2024 | 28,20 | 29,35 | 27,86 | 28,49 | 0,74% | - |
| 15.04.2024 | 29,90 | 29,93 | 27,74 | 28,28 | -4,94% | - |
| 12.04.2024 | 28,90 | 30,14 | 28,82 | 29,75 | 1,61% | - |
| 11.04.2024 | 28,95 | 29,46 | 28,29 | 29,28 | 2,06% | - |
| 10.04.2024 | 28,70 | 29,86 | 28,26 | 28,69 | 0,17% | - |
| 09.04.2024 | 28,86 | 29,29 | 28,25 | 28,64 | -0,87% | - |
| 08.04.2024 | 28,70 | 29,48 | 28,11 | 28,89 | 1,26% | - |
| 05.04.2024 | 27,69 | 29,25 | 27,69 | 28,53 | 3,03% | - |
| 04.04.2024 | 26,32 | 27,86 | 26,27 | 27,69 | 5,17% | - |
| 03.04.2024 | 26,18 | 26,54 | 25,91 | 26,33 | 0,11% | 300,00 |
| 02.04.2024 | 26,51 | 27,27 | 26,12 | 26,30 | -0,90% | 50,00 |
| 28.03.2024 | 25,91 | 26,63 | 25,02 | 26,54 | 3,11% | - |
| 27.03.2024 | 25,63 | 25,97 | 25,27 | 25,74 | 0,51% | 20,00 |
| 26.03.2024 | 25,55 | 25,86 | 25,25 | 25,61 | 0,55% | - |
| 25.03.2024 | 25,48 | 25,65 | 25,06 | 25,47 | -0,08% | - |
| 22.03.2024 | 24,65 | 25,77 | 24,50 | 25,49 | 3,24% | - |
| 21.03.2024 | 25,28 | 25,86 | 24,67 | 24,69 | -2,02% | - |
| 20.03.2024 | 24,70 | 25,21 | 24,41 | 25,20 | 1,86% | - |
| 19.03.2024 | 24,97 | 25,32 | 24,55 | 24,74 | -0,32% | - |
| 18.03.2024 | 25,17 | 25,46 | 24,60 | 24,82 | -1,35% | - |
| 15.03.2024 | 24,99 | 25,38 | 24,60 | 25,16 | 0,60% | - |
| 14.03.2024 | 24,11 | 25,97 | 24,07 | 25,01 | 3,82% | - |
| 13.03.2024 | 24,36 | 24,65 | 24,01 | 24,09 | -1,15% | - |
| 12.03.2024 | 24,53 | 24,89 | 24,15 | 24,37 | -0,41% | - |
| 11.03.2024 | 24,79 | 25,01 | 24,23 | 24,47 | -0,89% | - |
| 08.03.2024 | 25,45 | 25,60 | 24,55 | 24,69 | -3,06% | - |
| 07.03.2024 | 24,30 | 25,76 | 24,21 | 25,47 | 4,47% | - |
| 06.03.2024 | 24,06 | 24,90 | 23,85 | 24,38 | 0,08% | - |
| 05.03.2024 | 24,23 | 24,42 | 23,69 | 24,36 | 0,08% | 20,00 |
| 04.03.2024 | 23,82 | 24,63 | 23,72 | 24,34 | 2,05% | - |
| 01.03.2024 | 23,35 | 24,66 | 23,25 | 23,85 | 2,58% | - |
| 29.02.2024 | 22,15 | 24,71 | 22,15 | 23,25 | 4,68% | - |
| 28.02.2024 | 22,59 | 22,76 | 21,73 | 22,21 | -1,77% | - |
| 27.02.2024 | 22,35 | 22,87 | 22,23 | 22,61 | 1,03% | - |
| 26.02.2024 | 22,78 | 22,97 | 22,22 | 22,38 | -2,01% | - |
| 23.02.2024 | 23,38 | 23,42 | 22,52 | 22,84 | -2,43% | - |
| 22.02.2024 | 23,82 | 24,24 | 23,26 | 23,41 | -1,27% | - |
| 21.02.2024 | 24,19 | 24,47 | 23,55 | 23,71 | -1,90% | - |
| 20.02.2024 | 24,17 | 24,50 | 23,81 | 24,17 | -0,12% | - |
| 19.02.2024 | 24,38 | 24,73 | 24,03 | 24,20 | -0,58% | - |
| 16.02.2024 | 24,84 | 25,12 | 24,03 | 24,34 | -2,37% | - |
| 15.02.2024 | 24,70 | 25,14 | 24,49 | 24,93 | 1,09% | - |
| 14.02.2024 | 24,77 | 24,81 | 24,23 | 24,66 | -0,24% | - |
| 13.02.2024 | 25,11 | 25,36 | 24,41 | 24,72 | -1,67% | - |
| 12.02.2024 | 24,30 | 25,37 | 24,22 | 25,14 | 3,33% | - |
| 09.02.2024 | 24,76 | 24,77 | 23,96 | 24,33 | -1,70% | - |
| 08.02.2024 | 25,33 | 25,70 | 24,58 | 24,75 | -2,33% | - |
| 07.02.2024 | 25,37 | 25,69 | 25,10 | 25,34 | -0,28% | - |
| 06.02.2024 | 25,56 | 25,82 | 25,02 | 25,41 | -1,36% | - |
| 05.02.2024 | 26,47 | 26,68 | 25,44 | 25,76 | -2,79% | - |
| 02.02.2024 | 26,73 | 27,30 | 26,20 | 26,50 | -0,86% | - |
| 01.02.2024 | 26,84 | 27,02 | 26,22 | 26,73 | -0,60% | - |
| 31.01.2024 | 26,24 | 27,19 | 25,94 | 26,89 | 2,20% | - |
| 30.01.2024 | 26,58 | 26,96 | 26,10 | 26,31 | -1,02% | - |
| 29.01.2024 | 26,32 | 26,75 | 25,96 | 26,58 | 0,83% | 424,00 |
| 26.01.2024 | 26,46 | 26,80 | 26,11 | 26,36 | -0,64% | - |
| 25.01.2024 | 27,05 | 27,18 | 26,13 | 26,53 | -1,85% | - |
| 24.01.2024 | 26,32 | 27,52 | 26,32 | 27,03 | 1,39% | - |
| 23.01.2024 | 26,38 | 26,96 | 26,04 | 26,66 | 1,41% | - |
| 22.01.2024 | 25,92 | 26,44 | 25,51 | 26,29 | 1,51% | - |
| 19.01.2024 | 26,10 | 26,28 | 25,44 | 25,90 | -0,73% | - |
| 18.01.2024 | 26,04 | 26,28 | 25,44 | 26,09 | 0,46% | - |
| 17.01.2024 | 26,64 | 26,64 | 25,72 | 25,97 | -2,44% | - |
| 16.01.2024 | 27,37 | 27,44 | 26,34 | 26,62 | -2,38% | - |
| 15.01.2024 | 27,66 | 28,32 | 27,10 | 27,27 | -2,01% | - |
| 12.01.2024 | 27,45 | 27,89 | 27,16 | 27,83 | 0,76% | - |
| 11.01.2024 | 27,18 | 28,17 | 27,18 | 27,62 | -0,43% | - |
| 10.01.2024 | 27,70 | 27,90 | 27,19 | 27,74 | -0,14% | - |
| 09.01.2024 | 27,68 | 28,05 | 27,39 | 27,78 | -0,68% | - |
| 08.01.2024 | 28,49 | 28,76 | 27,55 | 27,97 | -2,03% | 155,00 |
| 05.01.2024 | 28,69 | 28,88 | 27,90 | 28,55 | 0,14% | - |
| 04.01.2024 | 28,60 | 29,05 | 28,24 | 28,51 | -0,21% | - |
| 03.01.2024 | 29,09 | 29,23 | 28,30 | 28,57 | -1,79% | - |
| 02.01.2024 | 30,10 | 30,52 | 28,91 | 29,09 | -4,09% | - |
| 29.12.2023 | 30,29 | 30,41 | 29,86 | 30,33 | 0,30% | - |
| 28.12.2023 | 30,20 | 30,53 | 29,93 | 30,24 | 0,23% | - |
| 27.12.2023 | 29,96 | 30,39 | 29,80 | 30,17 | 0,90% | - |
| 22.12.2023 | 30,05 | 30,36 | 29,43 | 29,90 | -0,99% | - |
| 21.12.2023 | 29,83 | 30,24 | 29,10 | 30,20 | 1,38% | - |
| 20.12.2023 | 29,84 | 29,99 | 29,25 | 29,79 | 0,07% | - |
| 19.12.2023 | 29,30 | 29,98 | 29,08 | 29,77 | 2,23% | - |
| 18.12.2023 | 29,43 | 29,76 | 29,01 | 29,12 | -1,02% | - |
| 15.12.2023 | 28,71 | 29,64 | 28,52 | 29,42 | 2,76% | - |
| 14.12.2023 | 27,11 | 29,68 | 27,10 | 28,63 | 5,68% | - |
| 13.12.2023 | 26,69 | 27,45 | 26,37 | 27,09 | 1,16% | - |
| 12.12.2023 | 27,88 | 28,18 | 26,49 | 26,78 | -3,91% | - |
| 11.12.2023 | 28,40 | 28,68 | 27,78 | 27,87 | -1,97% | - |
| 08.12.2023 | 28,78 | 29,13 | 28,16 | 28,43 | -1,11% | - |
| 07.12.2023 | 28,69 | 28,92 | 28,35 | 28,75 | 0,88% | - |
| 06.12.2023 | 28,23 | 29,00 | 28,01 | 28,50 | 1,21% | - |
| 05.12.2023 | 27,64 | 28,43 | 27,35 | 28,16 | 1,48% | - |
| 04.12.2023 | 27,66 | 28,30 | 27,33 | 27,75 | 0,76% | - |
| 01.12.2023 | 28,03 | 28,36 | 27,39 | 27,54 | -1,75% | - |
| 30.11.2023 | 27,46 | 28,28 | 27,41 | 28,03 | 0,61% | - |
| 29.11.2023 | 26,85 | 27,86 | 26,81 | 27,86 | 3,80% | 155,00 |
| 28.11.2023 | 26,61 | 27,10 | 26,04 | 26,84 | 0,98% | - |
| 27.11.2023 | 26,21 | 26,76 | 26,03 | 26,58 | 1,03% | - |