1,303€
6,76%
Echtzeit-Aktienkurs BIO-UV GROUP SAS EO1
Bid:
Ask:
Aktienkurse zur BIO-UV GROUP SAS EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,24 | 1,34 | 1,24 | 1,30 | 6,56% | 23.950,00 |
| 02.04.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,33% | 11.784,00 |
| 01.04.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,72% | 26.948,00 |
| 31.03.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -3,40% | 21.969,00 |
| 30.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,46% | 1.704,00 |
| 27.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.060,00 |
| 26.03.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -0,46% | 12.476,00 |
| 25.03.2026 | 1,39 | 1,39 | 1,31 | 1,31 | -5,77% | 20.018,00 |
| 24.03.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | 4.345,00 |
| 23.03.2026 | 1,50 | 1,51 | 1,37 | 1,39 | -7,97% | 32.673,00 |
| 20.03.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -0,66% | 14.194,00 |
| 19.03.2026 | 1,52 | 1,55 | 1,52 | 1,52 | 0,40% | 10.257,00 |
| 18.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 9.368,00 |
| 17.03.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 28.150,00 |
| 16.03.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -2,47% | 44.728,00 |
| 13.03.2026 | 1,40 | 1,54 | 1,39 | 1,54 | 10,49% | 30.490,00 |
| 12.03.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | 35.127,00 |
| 11.03.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 3,05% | 12.567,00 |
| 10.03.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,92% | 9.663,00 |
| 09.03.2026 | 1,30 | 1,35 | 1,28 | 1,30 | -0,61% | 46.456,00 |
| 06.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | 6.475,00 |
| 05.03.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,71% | 8.926,00 |
| 04.03.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,46% | 8.220,00 |
| 03.03.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,46% | 10.453,00 |
| 02.03.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -0,31% | 22.196,00 |
| 27.02.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,31% | 9.601,00 |
| 26.02.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 1,40% | 19.675,00 |
| 25.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,62% | 7.717,00 |
| 24.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 22.142,00 |
| 23.02.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -0,15% | 7.294,00 |
| 20.02.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | 13.405,00 |
| 19.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 22.929,00 |
| 18.02.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,07% | 25.262,00 |
| 17.02.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,31% | 7.599,00 |
| 16.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -0,46% | 11.123,00 |
| 13.02.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -1,20% | 18.818,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 13.085,00 |
| 11.02.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 2,62% | 13.404,00 |
| 10.02.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -0,46% | 16.694,00 |
| 09.02.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,06% | 9.265,00 |
| 06.02.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,05% | 7.359,00 |
| 05.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 7.656,00 |
| 04.02.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,89% | 16.294,00 |
| 03.02.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -1,46% | 24.936,00 |
| 02.02.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -0,15% | 13.246,00 |
| 30.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 8.184,00 |
| 29.01.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,72% | 9.875,00 |
| 28.01.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,58% | - |
| 27.01.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,87% | 11.393,00 |
| 26.01.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -1,99% | 24.923,00 |
| 23.01.2026 | 1,45 | 1,45 | 1,39 | 1,41 | -3,57% | 59.652,00 |
| 22.01.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,09% | 5.578,00 |
| 21.01.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -0,67% | 4.736,00 |
| 20.01.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 0,95% | 5.785,00 |
| 19.01.2026 | 1,49 | 1,50 | 1,47 | 1,47 | -1,34% | 10.241,00 |
| 16.01.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,81% | 11.306,00 |
| 15.01.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 1,93% | 3.507,00 |
| 14.01.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 0,69% | 13.773,00 |
| 13.01.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -0,69% | 8.932,00 |
| 12.01.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | 22.177,00 |
| 09.01.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,60% | 14.911,00 |
| 08.01.2026 | 1,52 | 1,53 | 1,50 | 1,50 | -1,57% | 13.689,00 |
| 07.01.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,79% | 7.854,00 |
| 06.01.2026 | 1,54 | 1,55 | 1,49 | 1,52 | -1,04% | 15.216,00 |
| 05.01.2026 | 1,53 | 1,57 | 1,52 | 1,53 | 0,92% | 15.809,00 |
| 02.01.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 2,71% | 7.233,00 |
| 31.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,82% | 12.708,00 |
| 30.12.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,14% | 10.508,00 |
| 29.12.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,14% | 39.845,00 |
| 24.12.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | 10.887,00 |
| 23.12.2025 | 1,51 | 1,51 | 1,45 | 1,49 | -1,32% | 20.800,00 |
| 22.12.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -1,18% | 28.686,00 |
| 19.12.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,78% | 16.656,00 |
| 18.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | 3.008,00 |
| 17.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,78% | 13.883,00 |
| 16.12.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,18% | 3.663,00 |
| 15.12.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,53% | 5.750,00 |
| 12.12.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | 4.811,00 |
| 11.12.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,20% | 14.332,00 |
| 10.12.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -3,59% | 39.578,00 |
| 09.12.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,13% | 8.211,00 |
| 08.12.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,76% | 12.363,00 |
| 05.12.2025 | 1,59 | 1,65 | 1,58 | 1,59 | 1,27% | 37.565,00 |
| 04.12.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 1,29% | 18.974,00 |
| 03.12.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -0,77% | 20.583,00 |
| 02.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,39% | 2.316,00 |
| 01.12.2025 | 1,56 | 1,57 | 1,56 | 1,56 | -1,89% | 15.573,00 |
| 28.11.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,02% | 8.827,00 |
| 27.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,90% | 8.064,00 |
| 26.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | 11.234,00 |
| 25.11.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,51% | 10.885,00 |
| 24.11.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,25% | 19.305,00 |
| 21.11.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -0,51% | 10.655,00 |
| 20.11.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,25% | 318,00 |
| 19.11.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,64% | 12.389,00 |
| 18.11.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,89% | 8.360,00 |
| 17.11.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,00% | 11.744,00 |
| 14.11.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,25% | 4.086,00 |
| 13.11.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,76% | 2.803,00 |
| 12.11.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,88% | 5.212,00 |