0,687€
-0,29%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 0,68 | 0,69 | 0,68 | 0,68 | -0,73% | - |
| 16.10.2025 | 0,69 | 0,69 | 0,69 | 0,69 | 1,77% | - |
| 14.10.2025 | 0,68 | 0,68 | 0,68 | 0,68 | -2,03% | - |
| 13.10.2025 | 0,69 | 0,69 | 0,69 | 0,69 | 0,29% | - |
| 10.10.2025 | 0,68 | 0,70 | 0,68 | 0,69 | -1,71% | - |
| 08.10.2025 | 0,70 | 0,70 | 0,70 | 0,70 | -5,65% | - |
| 07.10.2025 | 0,66 | 0,74 | 0,66 | 0,74 | 12,41% | - |
| 06.10.2025 | 0,66 | 0,66 | 0,66 | 0,66 | -4,62% | - |
| 03.10.2025 | 0,69 | 0,69 | 0,69 | 0,69 | 0,00% | - |
| 02.10.2025 | 0,69 | 0,69 | 0,69 | 0,69 | 0,43% | - |
| 30.09.2025 | 0,69 | 0,69 | 0,69 | 0,69 | -8,61% | - |
| 29.09.2025 | 0,62 | 0,81 | 0,62 | 0,76 | 17,24% | - |
| 26.09.2025 | 1,20 | 1,20 | 0,52 | 0,64 | -45,65% | - |
| 25.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,21% | - |
| 24.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.09.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,64% | - |
| 22.09.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -2,88% | - |
| 19.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 17.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 16.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,21% | - |
| 12.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 10.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 08.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 05.09.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,63% | - |
| 04.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,70% | - |
| 03.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 02.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 29.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 28.08.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 27.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 25.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 22.08.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 21.08.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 0,63% | - |
| 20.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,63% | - |
| 19.08.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 18.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -1,04% | - |
| 15.08.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 14.08.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -0,42% | - |
| 13.08.2025 | 1,19 | 1,23 | 1,18 | 1,19 | 0,00% | - |
| 12.08.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 11.08.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 08.08.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,05% | - |
| 07.08.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,61% | - |
| 06.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,61% | - |
| 05.08.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 04.08.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 01.08.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -2,72% | - |
| 31.07.2025 | 1,32 | 1,34 | 1,27 | 1,29 | -2,46% | - |
| 30.07.2025 | 1,26 | 1,38 | 1,20 | 1,32 | 5,39% | - |
| 29.07.2025 | 1,21 | 1,25 | 1,20 | 1,25 | 3,09% | - |
| 28.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,21% | - |
| 25.07.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,02% | - |
| 24.07.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,20% | - |
| 23.07.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 22.07.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -2,99% | - |
| 21.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -0,79% | - |
| 18.07.2025 | 1,27 | 1,28 | 1,22 | 1,27 | -0,39% | - |
| 17.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 16.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 15.07.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,97% | - |
| 14.07.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 1,79% | - |
| 11.07.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,59% | - |
| 10.07.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,20% | - |
| 09.07.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 5,18% | - |
| 08.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,21% | - |
| 07.07.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 04.07.2025 | 1,24 | 1,24 | 1,14 | 1,20 | -3,43% | - |
| 03.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 02.07.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,42% | - |
| 01.07.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 27.06.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,21% | - |
| 26.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 25.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,24% | - |
| 24.06.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,61% | - |
| 23.06.2025 | 1,42 | 1,42 | 1,22 | 1,24 | -13,01% | - |
| 20.06.2025 | 1,41 | 1,42 | 1,26 | 1,42 | 0,71% | - |
| 19.06.2025 | 1,42 | 1,42 | 1,24 | 1,41 | 2,91% | - |
| 18.06.2025 | 1,35 | 1,37 | 1,23 | 1,37 | -0,36% | 1.000,00 |
| 17.06.2025 | 1,24 | 1,38 | 1,17 | 1,38 | 10,64% | - |
| 16.06.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,97% | - |
| 13.06.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,97% | - |
| 12.06.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -3,02% | - |
| 11.06.2025 | 1,40 | 1,40 | 1,31 | 1,32 | -5,70% | - |
| 10.06.2025 | 1,28 | 1,43 | 1,28 | 1,40 | 9,57% | - |
| 09.06.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,59% | - |
| 06.06.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,97% | - |
| 05.06.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,72% | - |
| 04.06.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,16% | - |
| 03.06.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -2,12% | - |
| 02.06.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 29.05.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 2,96% | - |
| 28.05.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -2,69% | - |
| 27.05.2025 | 1,51 | 1,52 | 1,24 | 1,30 | -13,60% | - |
| 26.05.2025 | 1,33 | 1,58 | 1,33 | 1,51 | 14,64% | - |