1,275€
2,00%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |