61,400€
0,82%
Echtzeit-Aktienkurs New Work SE
Bid:
Ask:
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 62,00 | 62,45 | 60,60 | 62,00 | 1,81% | - |
| 18.04.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,00% | - |
| 17.04.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -1,46% | - |
| 16.04.2024 | 59,60 | 61,80 | 59,60 | 61,80 | -2,68% | 50,00 |
| 15.04.2024 | 62,50 | 63,50 | 62,50 | 63,50 | -3,79% | 15,00 |
| 12.04.2024 | 63,90 | 66,00 | 63,90 | 66,00 | 3,45% | 18,00 |
| 11.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,47% | - |
| 10.04.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -2,44% | - |
| 09.04.2024 | 63,70 | 65,70 | 63,70 | 65,70 | 3,96% | 300,00 |
| 08.04.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,64% | - |
| 05.04.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -3,38% | - |
| 04.04.2024 | 63,60 | 65,00 | 63,60 | 65,00 | -2,55% | 5,00 |
| 03.04.2024 | 66,40 | 66,70 | 66,40 | 66,70 | 1,21% | 1,00 |
| 02.04.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,75% | - |
| 28.03.2024 | 61,00 | 66,40 | 61,00 | 66,40 | 5,73% | 100,00 |
| 27.03.2024 | 59,60 | 62,80 | 59,60 | 62,80 | 6,26% | 20,00 |
| 26.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,17% | - |
| 25.03.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,85% | - |
| 22.03.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -2,17% | - |
| 21.03.2024 | 61,30 | 61,30 | 60,00 | 60,00 | -5,81% | 140,00 |
| 20.03.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,63% | - |
| 19.03.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | - |
| 18.03.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 3,24% | - |
| 15.03.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -5,37% | - |
| 14.03.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,91% | - |
| 13.03.2024 | 62,70 | 65,80 | 62,70 | 65,80 | 10,59% | 76,00 |
| 12.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -3,25% | - |
| 11.03.2024 | 58,70 | 61,50 | 58,70 | 61,50 | 5,49% | 100,00 |
| 08.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -1,35% | - |
| 07.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 1,20% | - |
| 06.03.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -3,15% | - |
| 05.03.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -0,33% | - |
| 04.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -4,72% | - |
| 01.03.2024 | 61,50 | 63,50 | 61,50 | 63,50 | 5,31% | 10,00 |
| 29.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | - |
| 28.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,50% | - |
| 27.02.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,17% | - |
| 26.02.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,63% | - |
| 23.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -2,70% | - |
| 22.02.2024 | 61,80 | 62,90 | 61,80 | 62,90 | 1,94% | 100,00 |
| 21.02.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 0,00% | - |
| 20.02.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -2,83% | - |
| 19.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 1,93% | - |
| 16.02.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,00% | - |
| 15.02.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -1,11% | - |
| 14.02.2024 | 62,40 | 63,00 | 62,40 | 63,00 | 0,64% | 45,00 |
| 13.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -3,25% | - |
| 12.02.2024 | 63,30 | 64,70 | 63,30 | 64,70 | 3,19% | - |
| 09.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,48% | - |
| 08.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,25% | - |
| 07.02.2024 | 62,70 | 63,80 | 62,70 | 63,80 | 4,42% | - |
| 06.02.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,33% | - |
| 05.02.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,33% | - |
| 02.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 01.02.2024 | 60,30 | 61,50 | 60,30 | 61,50 | -3,15% | 16,00 |
| 31.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -2,61% | - |
| 30.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,46% | - |
| 29.01.2024 | 65,20 | 65,50 | 65,20 | 65,50 | 1,55% | 50,00 |
| 26.01.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,94% | - |
| 25.01.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 2,40% | - |
| 24.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -3,11% | - |
| 23.01.2024 | 62,90 | 64,40 | 62,90 | 64,40 | 5,23% | 122,00 |
| 22.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,33% | - |
| 19.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,93% | - |
| 18.01.2024 | 59,90 | 62,20 | 59,90 | 62,20 | 9,70% | 96,00 |
| 17.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,71% | - |
| 16.01.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | - |
| 15.01.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,18% | - |
| 12.01.2024 | 51,00 | 56,20 | 51,00 | 56,20 | 2,93% | 58,00 |
| 11.01.2024 | 70,80 | 70,80 | 54,60 | 54,60 | -22,88% | 86,00 |
| 10.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -1,39% | - |
| 09.01.2024 | 70,60 | 71,80 | 70,60 | 71,80 | 1,70% | 75,00 |
| 08.01.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -2,89% | - |
| 05.01.2024 | 71,90 | 72,70 | 71,90 | 72,70 | 0,28% | 50,00 |
| 04.01.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -2,82% | - |
| 03.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -3,74% | - |
| 02.01.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 0,65% | - |
| 29.12.2023 | 74,70 | 77,70 | 74,70 | 77,00 | 4,48% | 165,00 |
| 28.12.2023 | 73,70 | 73,70 | 73,70 | 73,70 | 3,22% | - |
| 27.12.2023 | 71,40 | 71,40 | 71,40 | 71,40 | -1,52% | - |
| 22.12.2023 | 72,50 | 72,50 | 72,50 | 72,50 | -1,63% | - |
| 21.12.2023 | 72,50 | 73,70 | 72,50 | 73,70 | -2,64% | - |
| 20.12.2023 | 75,70 | 75,70 | 75,70 | 75,70 | 0,00% | - |
| 19.12.2023 | 73,10 | 75,70 | 73,10 | 75,70 | 1,20% | 15,00 |
| 18.12.2023 | 74,70 | 74,80 | 74,70 | 74,80 | 5,20% | 50,00 |
| 15.12.2023 | 71,10 | 71,10 | 71,10 | 71,10 | -3,79% | - |
| 14.12.2023 | 69,80 | 73,90 | 69,80 | 73,90 | 6,95% | 65,00 |
| 13.12.2023 | 69,10 | 69,10 | 69,10 | 69,10 | -1,85% | - |
| 12.12.2023 | 71,10 | 71,10 | 70,40 | 70,40 | 1,88% | 20,00 |
| 11.12.2023 | 69,10 | 69,10 | 69,10 | 69,10 | 7,30% | - |
| 08.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | 1,10% | - |
| 07.12.2023 | 63,70 | 63,70 | 63,70 | 63,70 | -2,15% | - |
| 06.12.2023 | 65,10 | 65,10 | 65,10 | 65,10 | -2,54% | - |
| 05.12.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -3,75% | - |
| 04.12.2023 | 69,40 | 69,40 | 69,40 | 69,40 | -1,00% | - |
| 01.12.2023 | 72,60 | 72,60 | 70,10 | 70,10 | -2,37% | 99,00 |
| 30.11.2023 | 71,80 | 71,80 | 71,80 | 71,80 | -0,83% | - |
| 29.11.2023 | 72,40 | 72,40 | 72,40 | 72,40 | 1,26% | - |
| 28.11.2023 | 71,10 | 71,50 | 71,10 | 71,50 | 2,14% | 10,00 |
| 27.11.2023 | 70,00 | 70,00 | 70,00 | 70,00 | -0,14% | - |