1,310€
0,38%
Echtzeit-Aktienkurs BIOSYNEX INH. EO-,10
Bid:
Ask:
Aktienkurse zur BIOSYNEX INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,71% | - |
| 31.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 10,55% | - |
| 28.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 7,83% | - |
| 27.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -7,26% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 25.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,62% | - |
| 24.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 21.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,39% | - |
| 19.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,51% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 17.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 13.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,99% | - |
| 11.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 10.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,56% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,14% | - |
| 06.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,49% | - |
| 05.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -9,96% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 25,37% | - |
| 03.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,54% | - |
| 28.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 11,90% | - |
| 27.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 26.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 25.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,91% | - |
| 24.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 21.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,74% | - |
| 20.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,57% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 18.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -8,84% | - |
| 17.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,89% | - |
| 14.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,32% | - |
| 13.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,43% | - |
| 12.02.2025 | 1,14 | 1,23 | 1,14 | 1,23 | 7,12% | 300,00 |
| 11.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | - |
| 10.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,57% | - |
| 07.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,53% | - |
| 06.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,82% | - |
| 05.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 04.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -13,79% | - |
| 03.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,03% | - |
| 31.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 16,73% | 173,00 |
| 30.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,89% | - |
| 29.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -11,64% | - |
| 28.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -14,69% | - |
| 27.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 8,78% | - |
| 23.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -14,74% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -9,09% | - |
| 21.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,50% | - |
| 20.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,61% | - |
| 17.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 6,41% | - |
| 14.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -8,45% | - |
| 13.01.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 6,50% | 24,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |