1,152€
4,73%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 4,82% | - |
| 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% | - |
| 09.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,21% | - |
| 08.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,50% | - |
| 07.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -25,65% | - |
| 06.01.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 40,25% | 248,00 |
| 03.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 12,96% | - |
| 02.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 32,04% | - |
| 30.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 5,07% | - |
| 27.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -7,69% | - |
| 23.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,07% | 762,00 |
| 20.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,08% | - |
| 19.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -11,34% | - |
| 18.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -7,11% | - |
| 17.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,84% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,04% | - |
| 13.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,61% | - |
| 12.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,64% | - |
| 11.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,67% | - |
| 10.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,73% | - |
| 09.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,61% | - |
| 06.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,37% | - |
| 05.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -18,36% | - |
| 04.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -18,34% | - |
| 03.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,93% | - |
| 02.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,78% | - |
| 29.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,84% | - |
| 28.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,12% | - |
| 27.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,73% | - |
| 26.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,37% | - |
| 25.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,87% | - |
| 22.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,15% | - |
| 21.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,59% | - |
| 20.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,71% | - |
| 19.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,27% | - |
| 18.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,75% | - |
| 15.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,95% | - |
| 14.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 13.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,87% | - |
| 12.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 5,32% | - |
| 11.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -5,55% | - |
| 08.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,87% | - |
| 07.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,70% | - |
| 06.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -4,05% | - |
| 05.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 7,05% | - |
| 04.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,84% | - |
| 01.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,50% | - |
| 31.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -10,83% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,76% | - |
| 29.10.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,10% | - |
| 28.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -3,78% | - |
| 25.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 24.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 23.10.2024 | 2,71 | 2,76 | 2,71 | 2,76 | -1,49% | 465,00 |
| 22.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,75% | - |
| 21.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -18,80% | - |
| 18.10.2024 | 3,55 | 3,55 | 3,55 | 3,55 | 0,00% | - |
| 17.10.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -2,41% | - |
| 16.10.2024 | 3,67 | 3,67 | 3,64 | 3,64 | -1,91% | 63,00 |
| 15.10.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -2,31% | - |
| 14.10.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 0,78% | - |
| 11.10.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -0,44% | - |
| 10.10.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -1,41% | - |
| 09.10.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 1,32% | - |
| 08.10.2024 | 3,79 | 3,79 | 3,79 | 3,79 | -0,98% | - |
| 07.10.2024 | 3,82 | 3,82 | 3,82 | 3,82 | -0,11% | - |
| 04.10.2024 | 3,83 | 3,83 | 3,83 | 3,83 | 5,88% | - |
| 03.10.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 3,46% | - |
| 02.10.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,07% | - |
| 01.10.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,12% | - |
| 30.09.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -0,97% | - |
| 27.09.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -1,31% | - |
| 26.09.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -0,12% | - |
| 25.09.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -0,83% | - |
| 24.09.2024 | 3,53 | 3,53 | 3,53 | 3,53 | 1,19% | - |
| 23.09.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 0,72% | - |
| 20.09.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -2,92% | - |
| 19.09.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 2,88% | - |
| 18.09.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -3,59% | - |
| 17.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 2,25% | - |
| 16.09.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -2,77% | - |
| 13.09.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 1,28% | - |
| 12.09.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -2,06% | - |
| 11.09.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,34% | - |
| 10.09.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,58% | - |