1,156€
1,85%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 4,31 | 4,32 | 4,28 | 4,30 | -0,23% | - |
| 16.10.2024 | 4,39 | 4,39 | 4,25 | 4,31 | -1,77% | - |
| 15.10.2024 | 4,45 | 4,55 | 4,39 | 4,39 | -1,29% | - |
| 14.10.2024 | 4,58 | 4,64 | 4,36 | 4,45 | -2,95% | - |
| 11.10.2024 | 4,59 | 4,59 | 4,56 | 4,58 | -0,16% | - |
| 10.10.2024 | 4,59 | 4,60 | 4,58 | 4,59 | -0,05% | - |
| 09.10.2024 | 4,57 | 4,62 | 4,56 | 4,59 | 0,55% | - |
| 08.10.2024 | 4,64 | 4,65 | 4,56 | 4,57 | -1,67% | - |
| 07.10.2024 | 4,62 | 4,68 | 4,60 | 4,64 | 0,65% | - |
| 04.10.2024 | 4,62 | 4,66 | 4,59 | 4,61 | -0,16% | - |
| 03.10.2024 | 4,33 | 4,64 | 4,33 | 4,62 | 6,27% | - |
| 02.10.2024 | 4,24 | 4,37 | 4,23 | 4,35 | 2,78% | - |
| 01.10.2024 | 4,18 | 4,24 | 4,17 | 4,23 | 1,20% | - |
| 30.09.2024 | 4,17 | 4,22 | 4,17 | 4,18 | 0,30% | - |
| 27.09.2024 | 4,20 | 4,24 | 4,12 | 4,17 | -0,66% | - |
| 26.09.2024 | 4,22 | 4,28 | 4,19 | 4,20 | -0,71% | - |
| 25.09.2024 | 4,25 | 4,25 | 4,21 | 4,23 | -0,76% | - |
| 24.09.2024 | 4,25 | 4,27 | 4,24 | 4,26 | 0,35% | - |
| 23.09.2024 | 4,24 | 4,28 | 4,24 | 4,24 | 0,30% | - |
| 20.09.2024 | 4,25 | 4,25 | 4,22 | 4,23 | -0,47% | - |
| 19.09.2024 | 4,29 | 4,33 | 4,21 | 4,25 | -0,70% | - |
| 18.09.2024 | 4,27 | 4,30 | 4,23 | 4,28 | 0,29% | - |
| 17.09.2024 | 4,25 | 4,30 | 4,25 | 4,27 | 0,53% | - |
| 16.09.2024 | 4,23 | 4,39 | 4,22 | 4,25 | 0,30% | - |
| 13.09.2024 | 4,45 | 4,45 | 4,23 | 4,23 | -4,89% | - |