Börse:
141,500€
-3,08%
Echtzeit-Aktienkurs New Work SE
Bid:
141,200€
Ask:
141,800€
Aktienkurse zur New Work SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 144,80 | 145,00 | 141,60 | 142,20 | -2,60% | 343,00 |
| 12.08.2022 | 140,80 | 148,80 | 140,80 | 146,00 | 2,96% | 3.191,00 |
| 11.08.2022 | 139,20 | 144,00 | 139,20 | 141,80 | 2,16% | 2.572,00 |
| 10.08.2022 | 131,80 | 139,60 | 130,80 | 138,80 | 4,68% | 1.757,00 |
| 09.08.2022 | 136,00 | 136,00 | 130,00 | 132,60 | -1,78% | 1.662,00 |
| 08.08.2022 | 140,20 | 140,20 | 134,20 | 135,00 | -2,32% | 3.268,00 |
| 05.08.2022 | 144,80 | 145,00 | 136,60 | 138,20 | -3,89% | 2.547,00 |
| 04.08.2022 | 138,00 | 146,20 | 138,00 | 143,80 | 4,96% | 3.823,00 |
| 03.08.2022 | 132,20 | 137,80 | 132,00 | 137,00 | 3,47% | 1.765,00 |
| 02.08.2022 | 134,20 | 134,20 | 132,20 | 132,40 | -2,36% | 1.231,00 |
| 01.08.2022 | 131,80 | 137,00 | 131,80 | 135,60 | 4,15% | 2.470,00 |
| 29.07.2022 | 129,60 | 131,80 | 129,60 | 130,20 | 2,52% | 1.116,00 |
| 28.07.2022 | 126,40 | 127,40 | 124,40 | 127,00 | 0,47% | 1.141,00 |
| 27.07.2022 | 124,00 | 127,00 | 124,00 | 126,40 | 2,27% | 1.243,00 |
| 26.07.2022 | 123,00 | 125,60 | 122,40 | 123,60 | -0,64% | 1.586,00 |
| 25.07.2022 | 123,00 | 125,80 | 122,00 | 124,40 | 1,47% | 2.998,00 |
| 22.07.2022 | 123,60 | 125,60 | 122,60 | 122,60 | -1,13% | 2.771,00 |
| 21.07.2022 | 126,00 | 126,80 | 124,00 | 124,00 | -1,59% | 1.739,00 |
| 20.07.2022 | 125,20 | 127,60 | 123,40 | 126,00 | 0,64% | 2.203,00 |
| 19.07.2022 | 123,40 | 125,60 | 122,60 | 125,20 | 0,64% | 1.284,00 |
| 18.07.2022 | 125,00 | 127,00 | 123,40 | 124,40 | 0,65% | 2.007,00 |
| 15.07.2022 | 123,80 | 125,60 | 123,20 | 123,60 | 0,00% | 1.390,00 |
| 14.07.2022 | 125,00 | 125,80 | 121,60 | 123,60 | -0,96% | 3.107,00 |
| 13.07.2022 | 127,80 | 127,80 | 124,00 | 124,80 | -2,50% | 1.961,00 |
| 12.07.2022 | 129,80 | 130,00 | 126,80 | 128,00 | -1,08% | 1.774,00 |
| 11.07.2022 | 133,00 | 133,60 | 129,00 | 129,40 | -3,72% | 1.722,00 |
| 08.07.2022 | 133,00 | 134,40 | 131,60 | 134,40 | 1,82% | 2.181,00 |
| 07.07.2022 | 130,80 | 133,00 | 130,20 | 132,00 | 1,23% | 1.234,00 |
| 06.07.2022 | 129,00 | 131,00 | 127,20 | 130,40 | 3,33% | 2.863,00 |
| 05.07.2022 | 128,00 | 128,20 | 122,80 | 126,20 | -1,87% | 3.546,00 |
| 04.07.2022 | 131,60 | 131,60 | 128,00 | 128,60 | -1,08% | 1.645,00 |
| 01.07.2022 | 134,20 | 135,00 | 130,00 | 130,00 | -3,99% | 2.599,00 |
| 30.06.2022 | 131,00 | 135,40 | 129,80 | 135,40 | 2,11% | 4.882,00 |
| 29.06.2022 | 136,40 | 136,40 | 130,00 | 132,60 | -3,63% | 2.625,00 |
| 28.06.2022 | 134,60 | 137,60 | 132,60 | 137,60 | 1,33% | 3.707,00 |
| 27.06.2022 | 135,20 | 137,60 | 134,80 | 135,80 | 1,04% | 2.357,00 |
| 24.06.2022 | 130,20 | 135,40 | 130,20 | 134,40 | 4,02% | 5.455,00 |
| 23.06.2022 | 127,40 | 130,40 | 125,80 | 129,20 | 0,94% | 4.549,00 |
| 22.06.2022 | 125,00 | 129,20 | 124,40 | 128,00 | 0,63% | 2.102,00 |
| 21.06.2022 | 129,40 | 130,80 | 127,20 | 127,20 | -0,62% | 1.214,00 |
| 20.06.2022 | 126,20 | 129,40 | 126,20 | 128,00 | -0,31% | 1.718,00 |
| 17.06.2022 | 122,00 | 128,60 | 122,00 | 128,40 | 3,55% | 4.169,00 |
| 16.06.2022 | 126,20 | 126,20 | 122,00 | 124,00 | -1,90% | 5.467,00 |
| 15.06.2022 | 123,00 | 127,00 | 121,20 | 126,40 | 2,43% | 5.720,00 |
| 14.06.2022 | 127,00 | 128,20 | 121,00 | 123,40 | -2,37% | 6.296,00 |
| 13.06.2022 | 137,00 | 137,00 | 125,80 | 126,40 | -4,68% | 6.777,00 |
| 10.06.2022 | 134,20 | 134,20 | 131,00 | 132,60 | -1,92% | 10.791,00 |
| 09.06.2022 | 136,00 | 138,40 | 135,00 | 135,20 | -1,89% | 3.870,00 |
| 08.06.2022 | 137,20 | 139,00 | 135,60 | 137,80 | 1,03% | 4.018,00 |
| 07.06.2022 | 135,00 | 137,00 | 135,00 | 136,40 | 0,15% | 6.217,00 |
| 06.06.2022 | 137,20 | 138,00 | 135,00 | 136,20 | 0,59% | 1.969,00 |
| 03.06.2022 | 138,00 | 138,60 | 135,00 | 135,40 | -1,46% | 3.435,00 |
| 02.06.2022 | 135,80 | 137,80 | 134,20 | 137,40 | -2,97% | 11.230,00 |
| 01.06.2022 | 140,20 | 142,80 | 139,20 | 141,60 | 1,58% | 5.926,00 |
| 31.05.2022 | 143,40 | 144,80 | 139,40 | 139,40 | -3,33% | 98.422,00 |
| 30.05.2022 | 147,20 | 148,20 | 142,00 | 144,20 | 0,42% | 11.387,00 |
| 27.05.2022 | 141,00 | 143,60 | 140,20 | 143,60 | 2,13% | 4.986,00 |
| 26.05.2022 | 139,40 | 140,60 | 137,80 | 140,60 | 1,15% | 7.172,00 |
| 25.05.2022 | 139,00 | 139,00 | 136,40 | 139,00 | 1,02% | 3.775,00 |
| 24.05.2022 | 138,00 | 139,80 | 135,40 | 137,60 | -1,15% | 6.114,00 |
| 23.05.2022 | 141,00 | 141,00 | 137,00 | 139,20 | 0,14% | 7.561,00 |
| 20.05.2022 | 143,80 | 143,80 | 138,60 | 139,00 | -3,20% | 11.040,00 |
| 19.05.2022 | 138,00 | 143,60 | 138,00 | 143,60 | 3,61% | 4.165,00 |
| 18.05.2022 | 139,00 | 139,00 | 134,80 | 138,60 | -0,57% | 3.845,00 |
| 17.05.2022 | 141,00 | 141,00 | 135,20 | 139,40 | 0,29% | 4.671,00 |
| 16.05.2022 | 140,40 | 140,80 | 137,20 | 139,00 | 0,14% | 5.505,00 |
| 13.05.2022 | 136,20 | 139,60 | 134,40 | 138,80 | 1,02% | 6.759,00 |
| 12.05.2022 | 142,00 | 143,20 | 136,60 | 137,40 | -6,28% | 6.979,00 |
| 11.05.2022 | 146,00 | 147,80 | 143,00 | 146,60 | 2,95% | 2.967,00 |
| 10.05.2022 | 150,40 | 150,40 | 142,40 | 142,40 | -3,26% | 5.022,00 |
| 09.05.2022 | 150,60 | 150,60 | 144,00 | 147,20 | -2,26% | 3.392,00 |
| 06.05.2022 | 153,60 | 154,00 | 148,00 | 150,60 | -2,84% | 7.337,00 |
| 05.05.2022 | 169,00 | 169,00 | 154,20 | 155,00 | -2,15% | 3.011,00 |
| 04.05.2022 | 155,00 | 162,00 | 155,00 | 158,40 | -0,88% | 2.310,00 |
| 03.05.2022 | 164,80 | 165,60 | 157,80 | 159,80 | -1,72% | 2.360,00 |
| 02.05.2022 | 159,20 | 162,60 | 156,40 | 162,60 | 0,37% | 1.527,00 |
| 29.04.2022 | 160,80 | 164,80 | 159,80 | 162,00 | 3,18% | 2.198,00 |
| 28.04.2022 | 157,80 | 160,60 | 154,00 | 157,00 | -0,25% | 11.426,00 |
| 27.04.2022 | 160,00 | 161,60 | 155,60 | 157,40 | -2,60% | 3.098,00 |
| 26.04.2022 | 167,40 | 167,40 | 161,60 | 161,60 | -3,46% | 1.928,00 |
| 25.04.2022 | 162,60 | 168,80 | 160,60 | 167,40 | 2,45% | 3.598,00 |
| 22.04.2022 | 162,80 | 165,60 | 161,20 | 163,40 | -2,16% | 5.030,00 |
| 21.04.2022 | 172,20 | 172,80 | 165,80 | 167,00 | -2,22% | 1.649,00 |
| 20.04.2022 | 168,00 | 171,60 | 166,20 | 170,80 | 1,79% | 4.379,00 |
| 19.04.2022 | 166,40 | 168,60 | 165,00 | 167,80 | -0,83% | 1.536,00 |
| 14.04.2022 | 170,20 | 173,00 | 167,40 | 169,20 | -0,94% | 2.068,00 |
| 13.04.2022 | 172,00 | 172,00 | 167,80 | 170,80 | -0,58% | 1.959,00 |
| 12.04.2022 | 172,20 | 173,60 | 169,00 | 171,80 | -1,38% | 2.346,00 |
| 11.04.2022 | 180,80 | 180,80 | 173,00 | 174,20 | -4,07% | 3.800,00 |
| 08.04.2022 | 180,00 | 183,60 | 175,80 | 181,60 | 3,53% | 5.797,00 |
| 07.04.2022 | 178,20 | 178,80 | 173,60 | 175,40 | -2,12% | 1.909,00 |
| 06.04.2022 | 186,80 | 187,40 | 176,60 | 179,20 | -3,45% | 1.800,00 |
| 05.04.2022 | 186,80 | 190,20 | 184,40 | 185,60 | -1,59% | 1.550,00 |
| 04.04.2022 | 184,60 | 189,40 | 183,60 | 188,60 | 1,73% | 1.800,00 |
| 01.04.2022 | 187,00 | 187,00 | 182,60 | 185,40 | 0,00% | 3.129,00 |
| 31.03.2022 | 192,20 | 192,20 | 184,40 | 185,40 | -2,93% | 2.374,00 |
| 30.03.2022 | 192,00 | 194,60 | 189,40 | 191,00 | -0,52% | 7.048,00 |
| 29.03.2022 | 187,40 | 193,00 | 185,80 | 192,00 | 3,56% | 1.578,00 |
| 28.03.2022 | 185,80 | 188,60 | 184,20 | 185,40 | -1,07% | 2.916,00 |
| 25.03.2022 | 191,80 | 196,00 | 187,40 | 187,40 | -1,88% | 1.826,00 |