1,596€
-0,75%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,75% | - |
| 12.03.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,43% | - |
| 11.03.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,86% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,09% | - |
| 07.03.2025 | 1,66 | 1,66 | 1,60 | 1,65 | -0,78% | - |
| 06.03.2025 | 1,73 | 1,74 | 1,61 | 1,66 | -3,94% | - |
| 05.03.2025 | 1,71 | 1,77 | 1,71 | 1,73 | 0,88% | - |
| 04.03.2025 | 1,84 | 1,88 | 1,49 | 1,71 | -7,05% | - |
| 03.03.2025 | 1,48 | 1,98 | 1,48 | 1,84 | 24,70% | - |
| 28.02.2025 | 1,51 | 1,51 | 1,40 | 1,48 | -2,44% | - |
| 27.02.2025 | 1,27 | 1,56 | 1,26 | 1,52 | 19,57% | - |
| 26.02.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 3,09% | - |
| 25.02.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,07% | - |
| 24.02.2025 | 1,20 | 1,29 | 1,19 | 1,26 | 4,58% | - |
| 21.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,91% | - |
| 20.02.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,28% | - |
| 19.02.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,34% | - |
| 18.02.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 3,06% | - |
| 17.02.2025 | 1,24 | 1,26 | 1,10 | 1,15 | -8,03% | - |
| 14.02.2025 | 1,29 | 1,29 | 1,07 | 1,25 | -3,71% | - |
| 13.02.2025 | 1,21 | 1,43 | 1,21 | 1,29 | 6,86% | - |
| 12.02.2025 | 1,16 | 1,25 | 1,08 | 1,21 | 4,67% | - |
| 11.02.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,95% | - |
| 10.02.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,34% | - |
| 07.02.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 1,64% | - |
| 06.02.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,85% | - |
| 05.02.2025 | 1,12 | 1,17 | 1,11 | 1,14 | 1,43% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,06 | 1,12 | -2,44% | - |
| 03.02.2025 | 1,24 | 1,24 | 1,13 | 1,15 | -8,53% | - |
| 31.01.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 1,21% | - |
| 30.01.2025 | 1,10 | 1,26 | 1,10 | 1,24 | 13,05% | - |
| 29.01.2025 | 1,12 | 1,17 | 1,09 | 1,10 | -1,88% | - |
| 28.01.2025 | 1,24 | 1,24 | 1,12 | 1,12 | -9,92% | - |
| 27.01.2025 | 1,46 | 1,47 | 1,20 | 1,24 | -15,47% | - |
| 24.01.2025 | 1,45 | 1,49 | 1,44 | 1,47 | -13,14% | - |
| 23.01.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 1,99% | - |
| 22.01.2025 | 2,06 | 2,06 | 1,61 | 1,66 | -19,42% | - |
| 21.01.2025 | 2,08 | 2,11 | 1,95 | 2,06 | -1,44% | - |
| 20.01.2025 | 2,03 | 2,09 | 2,03 | 2,09 | 2,79% | - |
| 17.01.2025 | 2,09 | 2,10 | 2,03 | 2,03 | -2,94% | - |
| 16.01.2025 | 1,96 | 2,09 | 1,93 | 2,09 | 6,80% | - |
| 15.01.2025 | 2,20 | 2,20 | 1,89 | 1,96 | -10,94% | - |
| 14.01.2025 | 1,97 | 2,29 | 1,97 | 2,20 | 11,49% | - |
| 13.01.2025 | 2,11 | 2,12 | 1,96 | 1,97 | -6,92% | - |
| 10.01.2025 | 2,15 | 2,16 | 2,11 | 2,12 | -1,28% | - |
| 09.01.2025 | 2,10 | 2,29 | 2,09 | 2,15 | 2,26% | - |
| 08.01.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,59% | - |
| 07.01.2025 | 2,31 | 2,32 | 2,02 | 2,11 | -8,76% | - |
| 06.01.2025 | 2,52 | 2,77 | 2,30 | 2,31 | -7,96% | - |
| 03.01.2025 | 1,96 | 2,59 | 1,96 | 2,51 | 28,52% | - |
| 02.01.2025 | 1,47 | 1,97 | 1,47 | 1,96 | 33,45% | - |
| 30.12.2024 | 1,31 | 1,49 | 1,31 | 1,47 | 11,66% | - |
| 27.12.2024 | 1,26 | 1,35 | 1,24 | 1,31 | 3,80% | - |
| 23.12.2024 | 1,35 | 1,38 | 1,26 | 1,26 | -6,44% | - |
| 20.12.2024 | 1,34 | 1,35 | 1,31 | 1,35 | 0,82% | - |
| 19.12.2024 | 1,36 | 1,36 | 1,29 | 1,34 | -1,11% | - |
| 18.12.2024 | 1,55 | 1,55 | 1,29 | 1,36 | -12,41% | - |
| 17.12.2024 | 1,62 | 1,64 | 1,53 | 1,55 | -4,51% | - |
| 16.12.2024 | 1,63 | 1,68 | 1,59 | 1,62 | -0,49% | - |
| 13.12.2024 | 1,69 | 1,70 | 1,62 | 1,63 | -3,44% | - |
| 12.12.2024 | 1,73 | 1,76 | 1,66 | 1,69 | -2,37% | - |
| 11.12.2024 | 1,71 | 1,79 | 1,69 | 1,73 | 1,23% | - |
| 10.12.2024 | 1,71 | 1,75 | 1,70 | 1,71 | -0,18% | - |
| 09.12.2024 | 1,60 | 1,73 | 1,60 | 1,71 | 6,55% | - |
| 06.12.2024 | 1,64 | 1,66 | 1,54 | 1,60 | -2,08% | - |
| 05.12.2024 | 1,71 | 1,74 | 1,64 | 1,64 | -4,04% | - |
| 04.12.2024 | 2,08 | 2,08 | 1,70 | 1,71 | -17,93% | - |
| 03.12.2024 | 2,56 | 2,56 | 2,04 | 2,08 | -18,83% | - |
| 02.12.2024 | 2,64 | 2,66 | 2,54 | 2,56 | -3,03% | - |
| 29.11.2024 | 2,56 | 2,69 | 2,55 | 2,64 | 3,42% | - |
| 28.11.2024 | 2,72 | 2,72 | 2,55 | 2,56 | -5,98% | - |
| 27.11.2024 | 2,75 | 2,75 | 2,65 | 2,72 | -1,09% | - |
| 26.11.2024 | 2,78 | 2,79 | 2,74 | 2,75 | -1,52% | - |
| 25.11.2024 | 2,79 | 2,80 | 2,73 | 2,79 | 0,09% | - |
| 22.11.2024 | 2,78 | 2,82 | 2,77 | 2,79 | 0,36% | - |
| 21.11.2024 | 2,76 | 2,81 | 2,75 | 2,78 | 0,54% | - |
| 20.11.2024 | 2,88 | 2,89 | 2,75 | 2,76 | -4,00% | - |
| 19.11.2024 | 2,88 | 2,91 | 2,87 | 2,88 | 0,09% | - |
| 18.11.2024 | 2,72 | 2,89 | 2,72 | 2,88 | 5,70% | - |
| 15.11.2024 | 2,71 | 2,75 | 2,70 | 2,72 | 0,55% | - |
| 14.11.2024 | 2,80 | 2,81 | 2,70 | 2,71 | -3,48% | - |
| 13.11.2024 | 2,78 | 2,84 | 2,78 | 2,80 | 0,54% | - |
| 12.11.2024 | 2,79 | 2,84 | 2,79 | 2,79 | -0,45% | - |
| 11.11.2024 | 2,80 | 2,84 | 2,68 | 2,80 | 0,18% | - |
| 08.11.2024 | 2,88 | 2,88 | 2,73 | 2,80 | -2,78% | - |
| 07.11.2024 | 2,88 | 2,93 | 2,84 | 2,88 | -0,09% | - |
| 06.11.2024 | 2,89 | 2,99 | 2,86 | 2,88 | -0,95% | - |
| 05.11.2024 | 2,97 | 2,98 | 2,87 | 2,91 | -2,19% | - |
| 04.11.2024 | 2,78 | 3,00 | 2,78 | 2,97 | 6,93% | - |
| 01.11.2024 | 2,80 | 2,82 | 2,77 | 2,78 | -0,89% | - |
| 31.10.2024 | 2,72 | 2,90 | 2,69 | 2,80 | 2,94% | - |
| 30.10.2024 | 3,03 | 3,03 | 2,68 | 2,72 | -10,15% | - |
| 29.10.2024 | 3,19 | 3,20 | 2,98 | 3,03 | -5,02% | - |
| 28.10.2024 | 3,23 | 3,24 | 3,18 | 3,19 | -0,93% | - |
| 25.10.2024 | 3,35 | 3,35 | 3,22 | 3,22 | -3,81% | - |
| 24.10.2024 | 3,29 | 3,35 | 3,27 | 3,35 | 1,90% | - |
| 23.10.2024 | 3,32 | 3,32 | 3,28 | 3,29 | -1,05% | - |
| 22.10.2024 | 3,38 | 3,39 | 3,29 | 3,32 | -1,85% | - |
| 21.10.2024 | 3,50 | 3,50 | 3,35 | 3,38 | -3,43% | - |
| 18.10.2024 | 4,30 | 4,30 | 3,30 | 3,50 | -18,55% | - |