71,000€
9,06%
Echtzeit-Aktienkurs NEW WORK SE NA O.N.
Bid:
Ask:
Aktienkurse zur NEW WORK SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 65,50 | 65,70 | 64,40 | 65,10 | 0,00% | 1.175,00 |
15.03.2024 | 63,00 | 65,70 | 63,00 | 65,10 | 3,01% | 1.507,00 |
14.03.2024 | 65,80 | 67,60 | 63,20 | 63,20 | -5,67% | 6.151,00 |
13.03.2024 | 62,00 | 68,10 | 62,00 | 67,00 | 4,69% | 3.318,00 |
12.03.2024 | 60,60 | 64,00 | 60,60 | 64,00 | 5,61% | 3.042,00 |
11.03.2024 | 61,50 | 61,50 | 60,00 | 60,60 | 0,33% | 551,00 |
08.03.2024 | 60,00 | 60,40 | 59,60 | 60,40 | 1,17% | 3.616,00 |
07.03.2024 | 60,30 | 60,60 | 58,80 | 59,70 | -0,83% | 2.107,00 |
06.03.2024 | 62,00 | 62,00 | 60,00 | 60,20 | 0,50% | 1.117,00 |
05.03.2024 | 60,70 | 61,60 | 59,80 | 59,90 | -2,76% | 860,00 |
04.03.2024 | 61,60 | 62,10 | 61,30 | 61,60 | -0,96% | 1.135,00 |
01.03.2024 | 61,70 | 63,40 | 60,40 | 62,20 | -0,80% | 3.288,00 |
29.02.2024 | 61,00 | 62,70 | 61,00 | 62,70 | 3,29% | 818,00 |
28.02.2024 | 61,50 | 61,90 | 60,20 | 60,70 | -1,30% | 3.085,00 |
27.02.2024 | 61,10 | 63,20 | 61,10 | 61,50 | 0,99% | 3.019,00 |
26.02.2024 | 61,50 | 62,00 | 58,50 | 60,90 | -0,98% | 5.940,00 |
23.02.2024 | 62,90 | 63,40 | 61,50 | 61,50 | -2,23% | 778,00 |
22.02.2024 | 62,90 | 63,70 | 62,90 | 62,90 | -0,79% | 566,00 |
21.02.2024 | 62,50 | 65,10 | 62,50 | 63,40 | 0,00% | 2.294,00 |
20.02.2024 | 63,70 | 64,10 | 62,90 | 63,40 | -0,31% | 2.765,00 |
19.02.2024 | 64,10 | 65,90 | 62,50 | 63,60 | -2,00% | 13.957,00 |
16.02.2024 | 63,40 | 65,00 | 63,40 | 64,90 | 2,04% | 1.131,00 |
15.02.2024 | 63,20 | 64,10 | 62,80 | 63,60 | 1,11% | 3.976,00 |
14.02.2024 | 63,50 | 63,50 | 62,90 | 62,90 | -1,26% | 5.423,00 |
13.02.2024 | 64,00 | 64,50 | 63,00 | 63,70 | -0,93% | 2.293,00 |
12.02.2024 | 64,10 | 65,30 | 64,00 | 64,30 | -0,46% | 1.737,00 |
09.02.2024 | 64,30 | 65,40 | 63,80 | 64,60 | 0,47% | 1.631,00 |
08.02.2024 | 63,20 | 65,50 | 63,20 | 64,30 | 0,00% | 1.283,00 |
07.02.2024 | 63,50 | 65,80 | 63,30 | 64,30 | -0,16% | 3.533,00 |
06.02.2024 | 63,20 | 64,50 | 63,10 | 64,40 | 1,58% | 1.134,00 |
05.02.2024 | 64,20 | 64,20 | 63,00 | 63,40 | -0,47% | 1.688,00 |
02.02.2024 | 63,20 | 63,80 | 63,00 | 63,70 | 1,59% | 1.766,00 |
01.02.2024 | 63,10 | 63,50 | 61,50 | 62,70 | 1,46% | 1.346,00 |
31.01.2024 | 65,30 | 65,30 | 61,80 | 61,80 | -4,92% | 2.513,00 |
30.01.2024 | 65,80 | 67,50 | 62,80 | 65,00 | -2,40% | 1.126,00 |
29.01.2024 | 66,50 | 66,90 | 65,50 | 66,60 | -0,45% | 1.091,00 |
26.01.2024 | 65,10 | 68,20 | 65,10 | 66,90 | 1,06% | 2.506,00 |
25.01.2024 | 65,40 | 66,60 | 63,30 | 66,20 | 0,91% | 4.118,00 |
24.01.2024 | 65,10 | 65,90 | 63,90 | 65,60 | 3,31% | 3.489,00 |
23.01.2024 | 64,00 | 65,40 | 63,30 | 63,50 | -0,78% | 2.601,00 |
22.01.2024 | 61,10 | 64,10 | 61,10 | 64,00 | 2,40% | 8.651,00 |
19.01.2024 | 62,50 | 62,70 | 61,00 | 62,50 | 0,48% | 4.669,00 |
18.01.2024 | 62,00 | 63,00 | 60,00 | 62,20 | 2,98% | 15.989,00 |
17.01.2024 | 57,60 | 60,40 | 57,60 | 60,40 | 2,37% | 19.958,00 |
16.01.2024 | 58,30 | 59,00 | 57,10 | 59,00 | 2,08% | 12.466,00 |
15.01.2024 | 57,00 | 58,40 | 56,00 | 57,80 | 1,40% | 7.057,00 |
12.01.2024 | 52,50 | 57,10 | 52,50 | 57,00 | 9,83% | 33.673,00 |
11.01.2024 | 71,60 | 71,90 | 51,30 | 51,90 | -26,90% | 46.996,00 |
10.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,56% | 174,00 |
09.01.2024 | 71,80 | 72,10 | 70,30 | 71,40 | -0,70% | 1.357,00 |
08.01.2024 | 72,80 | 72,80 | 70,90 | 71,90 | -0,42% | 1.132,00 |
05.01.2024 | 72,70 | 72,90 | 71,70 | 72,20 | -1,37% | 734,00 |
04.01.2024 | 74,10 | 74,10 | 72,80 | 73,20 | -0,27% | 1.214,00 |
03.01.2024 | 74,20 | 75,30 | 72,90 | 73,40 | -2,39% | 1.354,00 |
02.01.2024 | 82,00 | 82,00 | 74,50 | 75,20 | -4,57% | 2.198,00 |
29.12.2023 | 75,90 | 78,80 | 75,90 | 78,80 | 4,79% | 862,00 |
28.12.2023 | 75,70 | 75,70 | 75,00 | 75,20 | 0,40% | 1.084,00 |
27.12.2023 | 72,90 | 76,20 | 72,50 | 74,90 | 3,88% | 5.010,00 |
22.12.2023 | 73,70 | 73,70 | 70,30 | 72,10 | -2,83% | 2.561,00 |
21.12.2023 | 73,10 | 75,50 | 73,10 | 74,20 | 0,27% | 2.486,00 |
20.12.2023 | 76,10 | 77,30 | 73,90 | 74,00 | -4,02% | 3.997,00 |
19.12.2023 | 74,70 | 77,20 | 74,70 | 77,10 | 3,49% | 1.362,00 |
18.12.2023 | 75,20 | 75,80 | 73,10 | 74,50 | 0,68% | 5.388,00 |
15.12.2023 | 73,50 | 76,10 | 72,90 | 74,00 | 2,64% | 12.842,00 |
14.12.2023 | 70,80 | 74,00 | 70,80 | 72,10 | 2,41% | 4.109,00 |
13.12.2023 | 71,70 | 71,80 | 70,40 | 70,40 | -0,42% | 4.360,00 |
12.12.2023 | 71,30 | 71,30 | 69,40 | 70,70 | -1,12% | 3.949,00 |
11.12.2023 | 70,60 | 72,30 | 69,40 | 71,50 | 2,14% | 5.529,00 |
08.12.2023 | 64,70 | 72,10 | 64,20 | 70,00 | 7,69% | 7.302,00 |
07.12.2023 | 64,50 | 66,50 | 64,00 | 65,00 | 0,00% | 29.615,00 |
06.12.2023 | 65,00 | 66,00 | 63,90 | 65,00 | 0,00% | 8.270,00 |
05.12.2023 | 66,70 | 67,30 | 65,00 | 65,00 | -3,99% | 4.080,00 |
04.12.2023 | 69,20 | 69,20 | 67,00 | 67,70 | -1,46% | 2.983,00 |
01.12.2023 | 75,00 | 75,00 | 68,70 | 68,70 | -6,78% | 6.640,00 |
30.11.2023 | 74,80 | 74,80 | 72,60 | 73,70 | 0,68% | 3.510,00 |
29.11.2023 | 75,00 | 75,90 | 73,10 | 73,20 | -0,81% | 3.512,00 |
28.11.2023 | 73,30 | 74,60 | 71,60 | 73,80 | 1,79% | 3.655,00 |
27.11.2023 | 72,00 | 73,30 | 72,00 | 72,50 | 1,26% | 2.104,00 |
24.11.2023 | 70,00 | 73,00 | 70,00 | 71,60 | 0,00% | 1.812,00 |
23.11.2023 | 68,90 | 72,00 | 68,90 | 71,60 | 0,85% | 2.971,00 |
22.11.2023 | 66,40 | 71,00 | 66,40 | 71,00 | 5,19% | 9.357,00 |
21.11.2023 | 71,40 | 71,40 | 67,30 | 67,50 | -6,25% | 9.791,00 |
20.11.2023 | 72,30 | 73,40 | 71,10 | 72,00 | -1,23% | 6.455,00 |
17.11.2023 | 71,70 | 74,00 | 71,70 | 72,90 | -0,41% | 15.843,00 |
16.11.2023 | 75,00 | 75,00 | 72,70 | 73,20 | -2,27% | 4.313,00 |
15.11.2023 | 79,40 | 79,40 | 73,80 | 74,90 | -2,22% | 6.776,00 |
14.11.2023 | 74,50 | 76,60 | 73,70 | 76,60 | 3,65% | 5.567,00 |
13.11.2023 | 74,30 | 74,60 | 72,00 | 73,90 | -1,34% | 5.317,00 |
10.11.2023 | 73,60 | 75,20 | 73,60 | 74,90 | 1,08% | 2.514,00 |
09.11.2023 | 78,10 | 79,50 | 72,50 | 74,10 | 0,82% | 6.248,00 |
08.11.2023 | 70,90 | 73,60 | 70,90 | 73,50 | 2,65% | 2.026,00 |
07.11.2023 | 69,00 | 72,20 | 69,00 | 71,60 | 0,00% | 1.732,00 |
06.11.2023 | 72,40 | 72,40 | 70,10 | 71,60 | -1,51% | 2.903,00 |
03.11.2023 | 66,90 | 75,30 | 66,90 | 72,70 | 8,51% | 10.802,00 |
02.11.2023 | 67,00 | 68,00 | 65,90 | 67,00 | 2,13% | 9.100,00 |
01.11.2023 | 68,80 | 68,80 | 65,60 | 65,60 | -2,96% | 6.668,00 |
31.10.2023 | 68,80 | 69,30 | 66,80 | 67,60 | -0,59% | 3.418,00 |
30.10.2023 | 67,40 | 70,60 | 67,00 | 68,00 | 2,10% | 4.189,00 |
27.10.2023 | 67,30 | 67,70 | 66,10 | 66,60 | -0,45% | 5.485,00 |
26.10.2023 | 67,80 | 68,40 | 66,10 | 66,90 | -1,33% | 4.265,00 |