1,195€
3,02%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 19.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 18.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | - |
| 15.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 14.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 13.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,14% | 30,00 |
| 08.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 07.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 06.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | 665,00 |
| 05.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 04.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,11% | - |
| 01.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,07% | - |
| 31.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,82% | - |
| 30.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,18% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,63% | - |
| 28.07.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 1.000,00 |
| 25.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 24.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 23.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | - |
| 22.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,60% | - |
| 21.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 18.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 17.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 16.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 15.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 14.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,60% | - |
| 09.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,58% | - |
| 08.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,12% | - |
| 07.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 04.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 02.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,53% | - |
| 01.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 30.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 27.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 26.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 25.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 24.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,88% | - |
| 23.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 19.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,49% | - |
| 17.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,98% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 13.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,52% | - |
| 12.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -6,57% | - |
| 11.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 10.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 06.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,07% | - |
| 05.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,40% | - |
| 04.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 03.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 30.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 29.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,80% | - |
| 28.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -10,54% | - |
| 27.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 16,21% | - |
| 26.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,02% | - |
| 23.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,75% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 21.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,49% | - |
| 20.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 19.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 16.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 15.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 14.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 13.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,24% | - |
| 12.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | - |
| 07.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,77% | - |
| 06.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,05% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,67% | - |
| 02.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 30.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 29.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 28.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,83% | - |
| 25.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,52% | - |
| 24.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 22.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,44% | - |
| 17.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 16.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,71% | - |
| 15.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,57% | - |
| 14.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,69% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,75% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,12% | - |
| 09.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 07.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,58% | - |
| 04.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,28% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,96% | - |
| 02.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,38% | - |