47,600€
0,95%
Echtzeit-Aktienkurs NEURONES SA NOM. EO 0,40
Bid:
Ask:
Aktienkurse zur NEURONES SA NOM. EO 0,40 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 47,15 | 47,45 | 47,00 | 47,40 | 0,53% | 4.035,00 |
30.05.2024 | 47,20 | 47,20 | 47,00 | 47,15 | 0,32% | 406,00 |
29.05.2024 | 47,25 | 47,30 | 46,80 | 47,00 | 0,00% | 3.752,00 |
28.05.2024 | 47,40 | 47,40 | 46,90 | 47,00 | -0,63% | 2.550,00 |
27.05.2024 | 47,00 | 47,40 | 46,90 | 47,30 | 0,64% | 2.395,00 |
24.05.2024 | 47,00 | 47,30 | 46,80 | 47,00 | 0,00% | 6.032,00 |
23.05.2024 | 46,85 | 47,20 | 46,60 | 47,00 | 0,43% | 7.713,00 |
22.05.2024 | 47,15 | 47,30 | 46,75 | 46,80 | -1,06% | 1.669,00 |
21.05.2024 | 46,70 | 47,70 | 46,55 | 47,30 | 1,61% | 8.821,00 |
20.05.2024 | 46,55 | 46,80 | 46,40 | 46,55 | 0,00% | 2.804,00 |
17.05.2024 | 45,85 | 46,80 | 45,75 | 46,55 | 1,53% | 2.964,00 |
16.05.2024 | 46,80 | 46,80 | 45,15 | 45,85 | 0,00% | 11.052,00 |
15.05.2024 | 45,95 | 45,95 | 45,60 | 45,85 | -0,22% | 1.070,00 |
14.05.2024 | 46,50 | 46,50 | 45,65 | 45,95 | -1,18% | 1.724,00 |
13.05.2024 | 46,30 | 46,75 | 46,30 | 46,50 | 0,87% | 3.140,00 |
10.05.2024 | 46,50 | 46,50 | 46,10 | 46,10 | -0,86% | 1.397,00 |
09.05.2024 | 46,80 | 46,95 | 46,35 | 46,50 | -0,53% | 1.850,00 |
08.05.2024 | 46,10 | 46,80 | 46,10 | 46,75 | 1,41% | 1.847,00 |
07.05.2024 | 46,35 | 46,40 | 45,95 | 46,10 | 0,11% | 1.927,00 |
06.05.2024 | 45,00 | 46,30 | 45,00 | 46,05 | 0,88% | 2.871,00 |
03.05.2024 | 45,20 | 45,65 | 45,10 | 45,65 | 1,44% | 2.525,00 |
02.05.2024 | 44,80 | 45,00 | 44,50 | 45,00 | 0,90% | 1.619,00 |
30.04.2024 | 45,10 | 45,15 | 44,60 | 44,60 | -1,87% | 2.429,00 |
29.04.2024 | 45,00 | 45,50 | 44,95 | 45,45 | 1,68% | 7.355,00 |
26.04.2024 | 44,90 | 45,20 | 44,20 | 44,70 | -0,45% | 3.851,00 |
25.04.2024 | 45,85 | 45,85 | 44,65 | 44,90 | -1,54% | 4.654,00 |
24.04.2024 | 46,00 | 46,15 | 45,60 | 45,60 | -0,87% | 7.723,00 |
23.04.2024 | 46,50 | 46,65 | 45,85 | 46,00 | -1,08% | 13.536,00 |
22.04.2024 | 46,75 | 47,35 | 46,50 | 46,50 | -0,53% | 6.099,00 |
19.04.2024 | 47,10 | 47,10 | 46,45 | 46,75 | -1,06% | 4.316,00 |
18.04.2024 | 47,25 | 47,25 | 46,55 | 47,25 | 0,00% | 2.854,00 |
17.04.2024 | 47,05 | 48,15 | 47,05 | 47,25 | 0,32% | 12.063,00 |
16.04.2024 | 46,65 | 47,15 | 46,50 | 47,10 | 0,43% | 5.834,00 |
15.04.2024 | 47,35 | 47,55 | 46,90 | 46,90 | -0,74% | 4.880,00 |
12.04.2024 | 47,80 | 47,85 | 47,20 | 47,25 | -0,63% | 4.818,00 |
11.04.2024 | 47,00 | 47,90 | 46,95 | 47,55 | 1,28% | 6.223,00 |
10.04.2024 | 46,40 | 47,30 | 46,40 | 46,95 | 1,19% | 2.564,00 |
09.04.2024 | 46,15 | 46,90 | 46,10 | 46,40 | 0,54% | 4.494,00 |
08.04.2024 | 46,10 | 46,40 | 46,10 | 46,15 | 0,33% | 5.760,00 |
05.04.2024 | 45,90 | 46,00 | 45,65 | 46,00 | 0,00% | 2.942,00 |
04.04.2024 | 45,65 | 46,20 | 45,65 | 46,00 | 0,00% | 1.280,00 |
03.04.2024 | 46,00 | 46,25 | 45,70 | 46,00 | 0,22% | 2.836,00 |
02.04.2024 | 45,80 | 46,70 | 45,70 | 45,90 | 0,22% | 10.955,00 |
28.03.2024 | 45,30 | 45,90 | 45,30 | 45,80 | 0,99% | 4.972,00 |
27.03.2024 | 45,50 | 46,00 | 45,35 | 45,35 | -0,22% | 2.351,00 |
26.03.2024 | 45,40 | 45,85 | 45,40 | 45,45 | 0,00% | 3.784,00 |
25.03.2024 | 45,20 | 45,45 | 45,00 | 45,45 | 0,55% | 3.314,00 |
22.03.2024 | 46,00 | 46,00 | 45,10 | 45,20 | -1,42% | 4.541,00 |
21.03.2024 | 44,10 | 45,85 | 44,10 | 45,85 | 4,20% | 7.433,00 |
20.03.2024 | 43,75 | 44,20 | 43,75 | 44,00 | 0,57% | 7.394,00 |
19.03.2024 | 44,45 | 44,45 | 43,45 | 43,75 | -1,46% | 8.128,00 |
18.03.2024 | 45,00 | 45,00 | 44,25 | 44,40 | -0,78% | 6.592,00 |
15.03.2024 | 44,65 | 44,95 | 44,50 | 44,75 | 0,45% | 2.462,00 |
14.03.2024 | 45,10 | 45,10 | 44,25 | 44,55 | -1,22% | 5.537,00 |
13.03.2024 | 44,95 | 45,40 | 44,95 | 45,10 | 1,12% | 4.601,00 |
12.03.2024 | 44,50 | 44,90 | 44,35 | 44,60 | 0,45% | 6.598,00 |
11.03.2024 | 45,20 | 45,40 | 44,20 | 44,40 | -1,55% | 9.436,00 |
08.03.2024 | 46,10 | 46,10 | 45,10 | 45,10 | -1,74% | 6.215,00 |
07.03.2024 | 46,00 | 46,30 | 45,50 | 45,90 | 0,22% | 8.899,00 |
06.03.2024 | 46,00 | 46,20 | 45,60 | 45,80 | 0,55% | 5.565,00 |
05.03.2024 | 46,65 | 46,65 | 45,55 | 45,55 | -2,15% | 5.171,00 |
04.03.2024 | 46,00 | 46,85 | 45,90 | 46,55 | 1,31% | 10.099,00 |
01.03.2024 | 45,50 | 46,15 | 45,40 | 45,95 | 1,32% | 75.233,00 |
29.02.2024 | 44,70 | 45,65 | 44,70 | 45,35 | 1,68% | 1.962,00 |
28.02.2024 | 45,40 | 45,40 | 44,50 | 44,60 | -1,11% | 2.735,00 |
27.02.2024 | 44,80 | 45,45 | 44,70 | 45,10 | 0,89% | 13.914,00 |
26.02.2024 | 44,20 | 44,85 | 44,10 | 44,70 | 1,13% | 28.177,00 |
23.02.2024 | 44,55 | 44,55 | 44,00 | 44,20 | -0,56% | 8.626,00 |
22.02.2024 | 44,20 | 44,60 | 44,20 | 44,45 | 0,57% | 1.153,00 |
21.02.2024 | 44,25 | 44,40 | 44,20 | 44,20 | 0,00% | 3.833,00 |
20.02.2024 | 44,45 | 44,65 | 44,20 | 44,20 | -0,34% | 2.929,00 |
19.02.2024 | 44,50 | 44,60 | 43,85 | 44,35 | -1,00% | 2.594,00 |
16.02.2024 | 44,00 | 45,25 | 43,95 | 44,80 | 1,82% | 4.016,00 |
15.02.2024 | 44,15 | 44,30 | 43,90 | 44,00 | 0,00% | 18.814,00 |
14.02.2024 | 43,75 | 44,10 | 43,75 | 44,00 | 0,57% | 2.787,00 |
13.02.2024 | 44,25 | 44,30 | 43,55 | 43,75 | -1,57% | 4.037,00 |
12.02.2024 | 44,05 | 44,70 | 44,00 | 44,45 | 1,14% | 2.926,00 |
09.02.2024 | 45,45 | 45,50 | 43,80 | 43,95 | -3,09% | 13.965,00 |
08.02.2024 | 44,80 | 45,45 | 44,60 | 45,35 | 2,60% | 27.318,00 |
07.02.2024 | 44,95 | 45,25 | 43,80 | 44,20 | -1,67% | 26.693,00 |
06.02.2024 | 45,05 | 45,20 | 44,95 | 44,95 | -0,22% | 13.620,00 |
05.02.2024 | 45,45 | 45,45 | 44,90 | 45,05 | 0,00% | 31.906,00 |
02.02.2024 | 45,20 | 45,25 | 44,90 | 45,05 | -0,33% | 20.935,00 |
01.02.2024 | 45,45 | 45,70 | 45,00 | 45,20 | -0,33% | 4.595,00 |
31.01.2024 | 46,00 | 46,00 | 45,10 | 45,35 | -1,31% | 4.356,00 |
30.01.2024 | 44,95 | 46,35 | 44,85 | 45,95 | 2,22% | 12.956,00 |
29.01.2024 | 45,00 | 45,00 | 44,70 | 44,95 | 0,00% | 2.349,00 |
26.01.2024 | 45,00 | 45,00 | 44,75 | 44,95 | 0,11% | 1.570,00 |
25.01.2024 | 44,55 | 45,00 | 44,00 | 44,90 | 0,79% | 2.454,00 |
24.01.2024 | 44,80 | 44,80 | 44,10 | 44,55 | -0,45% | 2.142,00 |
23.01.2024 | 44,20 | 44,75 | 44,20 | 44,75 | 1,59% | 4.036,00 |
22.01.2024 | 43,45 | 44,75 | 43,45 | 44,05 | 1,50% | 13.756,00 |
19.01.2024 | 43,55 | 43,65 | 43,35 | 43,40 | -0,34% | 1.597,00 |
18.01.2024 | 43,85 | 44,15 | 43,30 | 43,55 | -0,57% | 3.096,00 |
17.01.2024 | 43,95 | 44,00 | 43,65 | 43,80 | -0,34% | 2.948,00 |
16.01.2024 | 43,65 | 44,85 | 43,50 | 43,95 | 0,69% | 8.625,00 |
15.01.2024 | 43,70 | 43,80 | 43,20 | 43,65 | 0,34% | 4.683,00 |
12.01.2024 | 42,85 | 43,70 | 42,80 | 43,50 | 1,64% | 6.724,00 |
11.01.2024 | 42,80 | 43,20 | 42,60 | 42,80 | 0,59% | 6.951,00 |
10.01.2024 | 42,90 | 42,90 | 42,35 | 42,55 | -0,47% | 6.134,00 |