1,580€
2,60%
Echtzeit-Aktienkurs BINECT AG INH O.N.
Bid:
Ask:
Aktienkurse zur BINECT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 11.12.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -8,88% | - |
| 09.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 08.12.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 1,49% | - |
| 05.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 04.12.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,90% | - |
| 03.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 02.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 01.12.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 28.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 27.11.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,31% | - |
| 26.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 25.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 24.11.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -1,50% | - |
| 21.11.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 4,05% | - |
| 20.11.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,93% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,28% | - |
| 18.11.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -1,76% | - |
| 17.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,10% | - |
| 14.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 13.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 12.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.11.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,89% | - |
| 10.11.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 2,43% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 05.11.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 3,15% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 1,28% | - |
| 03.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -6,01% | - |
| 31.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,19% | - |
| 30.10.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,51% | - |
| 29.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 28.10.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,91% | - |
| 27.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -2,37% | - |
| 22.10.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 2,43% | - |
| 20.10.2025 | 1,68 | 1,69 | 1,61 | 1,65 | -1,79% | - |
| 17.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 16.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 14.10.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | - |
| 13.10.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,56% | - |
| 10.10.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 1,99% | - |
| 07.10.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | - |
| 03.10.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 1,46% | - |
| 01.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -2,56% | - |
| 29.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,62% | - |
| 26.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 24.09.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 19.09.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -1,41% | - |
| 18.09.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 3,80% | - |
| 17.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,70% | - |
| 15.09.2025 | 1,67 | 1,67 | 1,66 | 1,67 | -1,19% | - |
| 12.09.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,75% | - |
| 11.09.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -1,15% | - |
| 08.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,46% | - |
| 05.09.2025 | 1,74 | 1,75 | 1,66 | 1,71 | -1,72% | - |
| 04.09.2025 | 1,71 | 1,77 | 1,69 | 1,74 | 1,46% | - |
| 03.09.2025 | 1,72 | 1,74 | 1,65 | 1,72 | 0,88% | - |
| 02.09.2025 | 1,77 | 1,80 | 1,62 | 1,70 | -5,29% | 20,00 |
| 01.09.2025 | 1,78 | 1,81 | 1,76 | 1,80 | 1,13% | - |
| 29.08.2025 | 1,78 | 1,82 | 1,76 | 1,78 | 0,00% | - |
| 28.08.2025 | 1,76 | 1,84 | 1,76 | 1,78 | 0,00% | - |
| 27.08.2025 | 1,77 | 1,83 | 1,76 | 1,78 | 0,85% | - |
| 26.08.2025 | 1,82 | 1,86 | 1,76 | 1,76 | -3,03% | 299,00 |
| 25.08.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 2,25% | - |
| 22.08.2025 | 1,78 | 1,84 | 1,77 | 1,78 | 0,57% | - |
| 21.08.2025 | 1,78 | 1,86 | 1,76 | 1,77 | 0,57% | 1.200,00 |
| 20.08.2025 | 1,77 | 1,81 | 1,75 | 1,76 | -0,85% | - |
| 19.08.2025 | 1,77 | 1,81 | 1,75 | 1,77 | 1,14% | - |
| 18.08.2025 | 1,78 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 15.08.2025 | 1,76 | 1,81 | 1,75 | 1,77 | 1,14% | 836,00 |
| 14.08.2025 | 1,78 | 1,81 | 1,75 | 1,75 | -1,41% | - |
| 13.08.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,00% | - |
| 12.08.2025 | 1,81 | 1,84 | 1,78 | 1,78 | -0,84% | - |
| 11.08.2025 | 1,81 | 1,85 | 1,79 | 1,79 | -1,10% | - |
| 08.08.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 07.08.2025 | 1,79 | 1,84 | 1,78 | 1,79 | 0,28% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 05.08.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -0,56% | - |
| 04.08.2025 | 1,83 | 1,84 | 1,77 | 1,80 | -0,28% | - |
| 01.08.2025 | 1,83 | 1,83 | 1,78 | 1,80 | -1,64% | - |
| 31.07.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 30.07.2025 | 1,83 | 1,83 | 1,78 | 1,83 | 0,27% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 28.07.2025 | 1,89 | 1,89 | 1,81 | 1,83 | -1,08% | - |
| 25.07.2025 | 1,88 | 1,89 | 1,83 | 1,85 | -2,12% | - |
| 24.07.2025 | 1,88 | 1,89 | 1,84 | 1,89 | 0,00% | - |
| 23.07.2025 | 1,89 | 1,89 | 1,84 | 1,89 | 0,00% | - |
| 22.07.2025 | 1,88 | 1,89 | 1,84 | 1,89 | 0,00% | - |
| 21.07.2025 | 1,88 | 1,91 | 1,84 | 1,89 | 0,27% | - |
| 18.07.2025 | 1,86 | 1,88 | 1,84 | 1,88 | 0,80% | - |
| 17.07.2025 | 1,87 | 1,89 | 1,84 | 1,87 | -0,27% | - |
| 16.07.2025 | 1,87 | 1,89 | 1,83 | 1,87 | 0,00% | - |
| 15.07.2025 | 1,90 | 1,91 | 1,69 | 1,87 | -1,58% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 11.07.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,53% | - |
| 10.07.2025 | 1,91 | 2,00 | 1,89 | 1,90 | -0,26% | - |
| 09.07.2025 | 1,91 | 1,94 | 1,89 | 1,91 | -0,26% | 1.500,00 |
| 08.07.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -2,05% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 0,78% | - |
| 04.07.2025 | 1,94 | 2,04 | 1,94 | 1,94 | -2,27% | - |
| 03.07.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,06% | - |