29,790€
1,46%
Echtzeit-Aktienkurs NEOEN S.A.
Bid:
Ask:
Aktienkurse zur NEOEN S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,44 | 30,02 | 29,12 | 29,68 | 1,09% | - |
25.04.2024 | 29,22 | 29,58 | 28,88 | 29,36 | -0,20% | 160.627,00 |
24.04.2024 | 29,18 | 29,60 | 28,66 | 29,42 | 0,82% | 362.930,00 |
23.04.2024 | 29,08 | 29,36 | 28,58 | 29,18 | 0,27% | 222.269,00 |
22.04.2024 | 30,00 | 30,16 | 29,02 | 29,10 | -2,81% | 342.435,00 |
19.04.2024 | 30,28 | 30,30 | 29,50 | 29,94 | -1,38% | 298.761,00 |
18.04.2024 | 30,04 | 30,50 | 29,76 | 30,36 | 1,13% | 297.361,00 |
17.04.2024 | 28,30 | 30,62 | 28,04 | 30,02 | 5,70% | 689.394,00 |
16.04.2024 | 28,00 | 29,20 | 27,62 | 28,40 | 1,28% | 530.872,00 |
15.04.2024 | 29,36 | 29,48 | 27,84 | 28,04 | -6,10% | 457.822,00 |
12.04.2024 | 29,10 | 30,00 | 28,98 | 29,86 | 3,39% | 376.761,00 |
11.04.2024 | 28,58 | 29,46 | 28,42 | 28,88 | 0,63% | 365.810,00 |
10.04.2024 | 28,54 | 29,74 | 28,40 | 28,70 | 0,56% | 511.177,00 |
09.04.2024 | 28,70 | 29,12 | 28,40 | 28,54 | -1,04% | 214.318,00 |
08.04.2024 | 28,40 | 29,32 | 28,26 | 28,84 | 1,34% | 285.909,00 |
05.04.2024 | 27,86 | 29,14 | 27,86 | 28,46 | 2,15% | 521.097,00 |
04.04.2024 | 26,58 | 27,86 | 26,42 | 27,86 | 5,77% | 489.442,00 |
03.04.2024 | 26,26 | 26,40 | 26,02 | 26,34 | 0,38% | 233.813,00 |
02.04.2024 | 26,28 | 27,12 | 26,02 | 26,24 | 0,00% | 349.236,00 |
28.03.2024 | 25,72 | 26,58 | 25,16 | 26,24 | 2,26% | 300.989,00 |
27.03.2024 | 25,64 | 25,86 | 25,40 | 25,66 | 0,00% | 124.998,00 |
26.03.2024 | 25,60 | 25,74 | 25,36 | 25,66 | 0,63% | 140.353,00 |
25.03.2024 | 25,22 | 25,52 | 25,16 | 25,50 | 0,08% | 104.763,00 |
22.03.2024 | 24,66 | 25,66 | 24,58 | 25,48 | 3,07% | 135.259,00 |
21.03.2024 | 25,62 | 25,72 | 24,72 | 24,72 | -1,04% | 176.983,00 |
20.03.2024 | 24,70 | 25,08 | 24,52 | 24,98 | 0,73% | 110.558,00 |
19.03.2024 | 24,86 | 25,18 | 24,66 | 24,80 | -0,16% | 184.667,00 |
18.03.2024 | 25,20 | 25,34 | 24,70 | 24,84 | -1,27% | 153.981,00 |
15.03.2024 | 25,20 | 25,24 | 24,70 | 25,16 | 0,40% | 633.433,00 |
14.03.2024 | 24,44 | 25,84 | 24,44 | 25,06 | 4,07% | 342.412,00 |
13.03.2024 | 24,36 | 24,54 | 24,08 | 24,08 | -0,74% | 99.420,00 |
12.03.2024 | 24,60 | 24,76 | 24,26 | 24,26 | -1,06% | 139.987,00 |
11.03.2024 | 24,64 | 24,88 | 24,36 | 24,52 | -1,13% | 112.125,00 |
08.03.2024 | 25,36 | 25,48 | 24,64 | 24,80 | -2,13% | 140.890,00 |
07.03.2024 | 24,50 | 25,62 | 24,40 | 25,34 | 4,02% | 305.295,00 |
06.03.2024 | 24,10 | 24,78 | 23,96 | 24,36 | 1,33% | 198.796,00 |
05.03.2024 | 24,34 | 24,34 | 23,78 | 24,04 | -1,15% | 196.837,00 |
04.03.2024 | 24,00 | 24,52 | 23,74 | 24,32 | 2,27% | 192.031,00 |
01.03.2024 | 23,30 | 24,52 | 23,24 | 23,78 | 2,68% | 324.938,00 |
29.02.2024 | 24,00 | 24,64 | 22,90 | 23,16 | 4,70% | 550.890,00 |
28.02.2024 | 22,66 | 22,68 | 21,80 | 22,12 | -2,21% | 153.153,00 |
27.02.2024 | 22,42 | 22,74 | 22,32 | 22,62 | 1,07% | 106.425,00 |
26.02.2024 | 22,76 | 22,86 | 22,32 | 22,38 | -2,10% | 166.883,00 |
23.02.2024 | 23,36 | 23,36 | 22,60 | 22,86 | -2,14% | 136.696,00 |
22.02.2024 | 23,90 | 24,00 | 23,36 | 23,36 | -1,10% | 141.322,00 |
21.02.2024 | 24,10 | 24,34 | 23,62 | 23,62 | -2,15% | 162.327,00 |
20.02.2024 | 24,20 | 24,38 | 23,92 | 24,14 | -0,25% | 91.521,00 |
19.02.2024 | 24,34 | 24,64 | 24,12 | 24,20 | -0,90% | 86.729,00 |
16.02.2024 | 24,96 | 25,00 | 24,12 | 24,42 | -1,69% | 126.362,00 |
15.02.2024 | 24,74 | 25,04 | 24,58 | 24,84 | 1,06% | 91.935,00 |
14.02.2024 | 24,50 | 24,66 | 24,34 | 24,58 | -0,16% | 75.813,00 |
13.02.2024 | 25,30 | 25,30 | 24,52 | 24,62 | -2,30% | 102.322,00 |
12.02.2024 | 24,40 | 25,24 | 24,40 | 25,20 | 3,87% | 106.074,00 |
09.02.2024 | 24,28 | 24,44 | 24,08 | 24,26 | -1,22% | 137.337,00 |
08.02.2024 | 25,68 | 25,68 | 24,56 | 24,56 | -2,85% | 159.572,00 |
07.02.2024 | 25,40 | 25,54 | 25,22 | 25,28 | -0,32% | 116.061,00 |
06.02.2024 | 25,76 | 25,80 | 25,14 | 25,36 | -1,32% | 125.516,00 |
05.02.2024 | 26,48 | 26,62 | 25,50 | 25,70 | -2,80% | 163.931,00 |
02.02.2024 | 26,74 | 27,16 | 26,32 | 26,44 | -0,68% | 146.479,00 |
01.02.2024 | 26,70 | 26,80 | 26,36 | 26,62 | -1,26% | 81.802,00 |
31.01.2024 | 26,24 | 27,06 | 26,06 | 26,96 | 2,51% | 223.913,00 |
30.01.2024 | 26,80 | 26,82 | 26,20 | 26,30 | -0,83% | 96.197,00 |
29.01.2024 | 26,28 | 26,62 | 26,06 | 26,52 | 0,61% | 80.088,00 |
26.01.2024 | 26,40 | 26,68 | 26,22 | 26,36 | -0,30% | 78.372,00 |
25.01.2024 | 27,00 | 27,00 | 26,26 | 26,44 | -2,36% | 122.877,00 |
24.01.2024 | 27,20 | 27,42 | 27,00 | 27,08 | 0,74% | 137.706,00 |
23.01.2024 | 26,28 | 26,88 | 26,18 | 26,88 | 2,13% | 220.082,00 |
22.01.2024 | 25,76 | 26,32 | 25,66 | 26,32 | 2,17% | 176.319,00 |
19.01.2024 | 25,96 | 26,16 | 25,56 | 25,76 | -0,92% | 203.821,00 |
18.01.2024 | 25,82 | 26,14 | 25,54 | 26,00 | 0,08% | 112.285,00 |
17.01.2024 | 26,34 | 26,34 | 25,80 | 25,98 | -2,62% | 141.099,00 |
16.01.2024 | 27,16 | 27,30 | 26,48 | 26,68 | -2,20% | 122.504,00 |
15.01.2024 | 27,90 | 28,20 | 27,22 | 27,28 | -1,80% | 148.105,00 |
12.01.2024 | 27,50 | 27,78 | 27,28 | 27,78 | 1,24% | 123.507,00 |
11.01.2024 | 27,84 | 28,02 | 27,44 | 27,44 | -0,87% | 74.046,00 |
10.01.2024 | 27,58 | 27,76 | 27,28 | 27,68 | -0,36% | 108.389,00 |
09.01.2024 | 27,78 | 27,92 | 27,50 | 27,78 | -0,22% | 82.208,00 |
08.01.2024 | 28,44 | 28,62 | 27,68 | 27,84 | -2,59% | 165.792,00 |
05.01.2024 | 28,32 | 28,62 | 28,00 | 28,58 | -0,14% | 100.051,00 |
04.01.2024 | 28,70 | 28,90 | 28,36 | 28,62 | 0,21% | 80.566,00 |
03.01.2024 | 29,08 | 29,10 | 28,44 | 28,56 | -2,06% | 139.542,00 |
02.01.2024 | 30,28 | 30,38 | 29,04 | 29,16 | -3,70% | 166.152,00 |
29.12.2023 | 30,22 | 30,30 | 30,00 | 30,28 | 0,07% | 61.292,00 |
28.12.2023 | 30,10 | 30,40 | 30,08 | 30,26 | 0,40% | 90.694,00 |
27.12.2023 | 29,76 | 30,26 | 29,76 | 30,14 | 0,87% | 104.736,00 |
22.12.2023 | 30,06 | 30,24 | 29,56 | 29,88 | -0,80% | 93.977,00 |
21.12.2023 | 29,54 | 30,14 | 29,24 | 30,12 | 1,14% | 167.839,00 |
20.12.2023 | 29,72 | 29,84 | 29,38 | 29,78 | 0,20% | 150.861,00 |
19.12.2023 | 29,30 | 29,86 | 29,24 | 29,72 | 1,57% | 113.968,00 |
18.12.2023 | 29,34 | 29,62 | 29,20 | 29,26 | -0,81% | 189.184,00 |
15.12.2023 | 28,58 | 29,50 | 28,58 | 29,50 | 3,00% | 342.803,00 |
14.12.2023 | 28,26 | 29,54 | 28,24 | 28,64 | 5,68% | 439.972,00 |
13.12.2023 | 26,56 | 27,32 | 26,46 | 27,10 | 1,42% | 150.266,00 |
12.12.2023 | 27,88 | 28,04 | 26,64 | 26,72 | -4,02% | 186.346,00 |
11.12.2023 | 28,46 | 28,52 | 27,84 | 27,84 | -1,90% | 90.644,00 |
08.12.2023 | 28,62 | 29,00 | 28,28 | 28,38 | -1,18% | 111.954,00 |
07.12.2023 | 28,62 | 28,78 | 28,48 | 28,72 | -0,35% | 96.828,00 |
06.12.2023 | 28,18 | 28,86 | 28,14 | 28,82 | 2,34% | 112.070,00 |
05.12.2023 | 27,62 | 28,30 | 27,48 | 28,16 | 1,73% | 128.399,00 |
04.12.2023 | 27,70 | 28,20 | 27,46 | 27,68 | 0,22% | 120.922,00 |