1,550€
-7,19%
Echtzeit-Aktienkurs BINECT AG INH O.N.
Bid:
Ask:
Aktienkurse zur BINECT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -3,52% | - |
| 17.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,10% | - |
| 14.11.2025 | 1,67 | 1,71 | 1,63 | 1,67 | 4,38% | - |
| 13.11.2025 | 1,69 | 1,73 | 1,60 | 1,60 | -3,61% | - |
| 12.11.2025 | 1,71 | 1,78 | 1,65 | 1,66 | -2,35% | - |
| 11.11.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 0,59% | - |
| 10.11.2025 | 1,68 | 1,74 | 1,68 | 1,69 | 4,97% | - |
| 07.11.2025 | 1,65 | 1,70 | 1,61 | 1,61 | -2,42% | - |
| 06.11.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,00% | - |
| 05.11.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 2,80% | - |
| 04.11.2025 | 1,57 | 1,75 | 1,55 | 1,61 | 1,26% | - |
| 03.11.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 1,60% | - |
| 31.10.2025 | 1,66 | 1,72 | 1,53 | 1,56 | -7,14% | - |
| 30.10.2025 | 1,67 | 1,72 | 1,66 | 1,68 | 5,00% | - |
| 29.10.2025 | 1,66 | 1,82 | 1,60 | 1,60 | -4,19% | - |
| 28.10.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 6,37% | - |
| 27.10.2025 | 1,64 | 1,69 | 1,57 | 1,57 | 1,29% | - |
| 24.10.2025 | 1,64 | 1,65 | 1,55 | 1,55 | -4,32% | - |
| 23.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 22.10.2025 | 1,67 | 1,69 | 1,54 | 1,54 | -8,33% | - |
| 21.10.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 4,35% | - |
| 20.10.2025 | 1,68 | 1,70 | 1,61 | 1,61 | -4,17% | - |
| 17.10.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -0,30% | - |
| 16.10.2025 | 1,70 | 1,72 | 1,67 | 1,69 | 1,51% | 23.351,00 |
| 15.10.2025 | 1,65 | 1,72 | 1,65 | 1,66 | 7,10% | - |
| 14.10.2025 | 1,72 | 1,76 | 1,55 | 1,55 | -9,36% | 5.334,00 |
| 13.10.2025 | 1,79 | 1,84 | 1,71 | 1,71 | -3,93% | - |
| 10.10.2025 | 1,79 | 1,83 | 1,78 | 1,78 | 2,30% | - |
| 09.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,82% | - |
| 08.10.2025 | 1,71 | 1,74 | 1,66 | 1,66 | -2,92% | - |
| 07.10.2025 | 1,75 | 1,76 | 1,69 | 1,71 | 4,27% | - |
| 06.10.2025 | 1,75 | 1,80 | 1,64 | 1,64 | -6,02% | - |
| 03.10.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 5,12% | - |
| 02.10.2025 | 1,71 | 1,75 | 1,66 | 1,66 | 1,84% | - |
| 01.10.2025 | 1,71 | 1,73 | 1,63 | 1,63 | -0,61% | - |
| 29.09.2025 | 1,75 | 1,77 | 1,64 | 1,64 | -1,80% | - |
| 26.09.2025 | 1,73 | 1,76 | 1,67 | 1,67 | -2,62% | - |
| 25.09.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 24.09.2025 | 1,75 | 1,76 | 1,68 | 1,73 | 3,29% | - |
| 23.09.2025 | 1,76 | 1,77 | 1,67 | 1,67 | -4,57% | - |
| 22.09.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,57% | - |
| 19.09.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -0,85% | - |
| 18.09.2025 | 1,69 | 1,79 | 1,68 | 1,76 | 5,09% | - |
| 17.09.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -2,91% | - |
| 16.09.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 2,99% | - |
| 15.09.2025 | 1,66 | 1,71 | 1,63 | 1,67 | 0,60% | - |
| 12.09.2025 | 1,70 | 1,71 | 1,63 | 1,66 | -0,60% | - |
| 11.09.2025 | 1,74 | 1,76 | 1,62 | 1,67 | 0,00% | - |
| 10.09.2025 | 1,72 | 1,79 | 1,67 | 1,67 | 0,00% | - |
| 09.09.2025 | 1,72 | 1,73 | 1,62 | 1,67 | -3,47% | - |
| 05.09.2025 | 1,74 | 1,75 | 1,66 | 1,73 | -0,29% | - |
| 04.09.2025 | 1,71 | 1,77 | 1,69 | 1,74 | 2,36% | - |
| 03.09.2025 | 1,71 | 1,74 | 1,65 | 1,70 | -1,17% | - |
| 02.09.2025 | 1,76 | 1,80 | 1,69 | 1,72 | -3,11% | - |
| 01.09.2025 | 1,77 | 1,81 | 1,76 | 1,77 | -0,28% | - |
| 29.08.2025 | 1,77 | 1,82 | 1,76 | 1,78 | 0,00% | - |
| 28.08.2025 | 1,76 | 1,82 | 1,76 | 1,78 | 0,57% | - |
| 27.08.2025 | 1,76 | 1,83 | 1,76 | 1,77 | 0,00% | - |
| 26.08.2025 | 1,84 | 1,86 | 1,76 | 1,77 | -2,75% | - |
| 25.08.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 1,97% | 106.000,00 |
| 22.08.2025 | 1,78 | 1,83 | 1,77 | 1,78 | 0,56% | - |
| 21.08.2025 | 1,77 | 1,82 | 1,76 | 1,77 | 0,00% | - |
| 20.08.2025 | 1,76 | 1,81 | 1,75 | 1,77 | 0,28% | - |
| 19.08.2025 | 1,76 | 1,81 | 1,75 | 1,77 | -0,28% | - |
| 18.08.2025 | 1,77 | 1,80 | 1,75 | 1,77 | 0,28% | - |
| 15.08.2025 | 1,79 | 1,82 | 1,76 | 1,77 | -1,67% | 1.672,00 |
| 14.08.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,00% | - |
| 13.08.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,00% | - |
| 12.08.2025 | 1,83 | 1,83 | 1,78 | 1,80 | -1,37% | - |
| 11.08.2025 | 1,83 | 1,85 | 1,80 | 1,82 | 0,00% | - |
| 08.08.2025 | 1,80 | 1,83 | 1,79 | 1,82 | 1,68% | - |
| 07.08.2025 | 1,79 | 1,84 | 1,78 | 1,79 | 0,00% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 05.08.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | - |
| 04.08.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,46% | - |
| 01.08.2025 | 1,83 | 1,83 | 1,78 | 1,83 | 0,00% | - |
| 31.07.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 30.07.2025 | 1,83 | 1,84 | 1,78 | 1,83 | 0,00% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 28.07.2025 | 1,88 | 1,88 | 1,81 | 1,83 | -2,40% | - |
| 25.07.2025 | 1,88 | 1,89 | 1,83 | 1,88 | -0,27% | - |
| 24.07.2025 | 1,89 | 1,89 | 1,84 | 1,88 | 0,00% | - |
| 23.07.2025 | 1,89 | 1,89 | 1,84 | 1,88 | 0,00% | - |
| 22.07.2025 | 1,88 | 1,89 | 1,84 | 1,88 | 0,00% | - |
| 21.07.2025 | 1,89 | 1,91 | 1,85 | 1,88 | 0,27% | - |
| 18.07.2025 | 1,88 | 1,88 | 1,84 | 1,88 | 0,54% | - |
| 17.07.2025 | 1,88 | 1,89 | 1,84 | 1,87 | -0,53% | - |
| 16.07.2025 | 1,89 | 1,89 | 1,84 | 1,88 | 0,27% | - |
| 15.07.2025 | 1,91 | 1,91 | 1,85 | 1,87 | -1,58% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,26% | - |
| 11.07.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 0,79% | - |
| 10.07.2025 | 1,91 | 2,00 | 1,89 | 1,89 | -0,79% | - |
| 09.07.2025 | 1,91 | 1,94 | 1,89 | 1,91 | 0,00% | 21.100,00 |
| 08.07.2025 | 1,96 | 1,96 | 1,89 | 1,91 | -2,56% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 0,00% | - |
| 04.07.2025 | 1,94 | 2,04 | 1,92 | 1,96 | 1,03% | - |
| 03.07.2025 | 1,94 | 1,98 | 1,93 | 1,94 | 0,00% | - |
| 02.07.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,26% | - |
| 01.07.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,00% | - |
| 30.06.2025 | 1,99 | 2,00 | 1,89 | 1,94 | -2,27% | - |