1,273€
-0,97%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 1,29 | 1,35 | 1,29 | 1,32 | 2,14% | - |
| 22.05.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 21.05.2025 | 1,25 | 1,30 | 1,24 | 1,29 | 3,21% | - |
| 20.05.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,42% | - |
| 19.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,20% | - |
| 16.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,20% | - |
| 15.05.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,61% | - |
| 14.05.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,16% | - |
| 13.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 12.05.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -0,48% | - |
| 09.05.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,27% | - |
| 08.05.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 1,94% | - |
| 07.05.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,35% | - |
| 06.05.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,00% | - |
| 05.05.2025 | 1,29 | 1,31 | 1,24 | 1,26 | -2,63% | - |
| 02.05.2025 | 1,35 | 1,36 | 1,29 | 1,29 | -3,94% | - |
| 30.04.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,81% | - |
| 29.04.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,67% | - |
| 28.04.2025 | 1,35 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 25.04.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,70% | - |
| 24.04.2025 | 1,41 | 1,42 | 1,01 | 1,30 | -8,07% | - |
| 23.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,29% | - |
| 22.04.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,07% | - |
| 17.04.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 16.04.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,06% | - |
| 15.04.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 14.04.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,49% | - |
| 11.04.2025 | 1,42 | 1,48 | 1,39 | 1,41 | -0,35% | - |
| 10.04.2025 | 1,40 | 1,50 | 1,38 | 1,42 | 1,87% | - |
| 09.04.2025 | 1,44 | 1,47 | 1,36 | 1,39 | -3,80% | - |
| 08.04.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,77% | - |
| 07.04.2025 | 1,44 | 1,45 | 1,35 | 1,41 | -3,56% | - |
| 04.04.2025 | 1,52 | 1,52 | 1,37 | 1,46 | -3,88% | - |
| 03.04.2025 | 1,59 | 1,60 | 1,45 | 1,52 | -5,53% | - |
| 02.04.2025 | 1,65 | 1,69 | 1,51 | 1,61 | -2,54% | - |
| 01.04.2025 | 1,69 | 1,73 | 1,62 | 1,65 | -2,60% | - |
| 31.03.2025 | 1,64 | 1,72 | 1,58 | 1,70 | 3,42% | - |
| 28.03.2025 | 1,46 | 1,70 | 1,46 | 1,64 | 12,18% | - |
| 27.03.2025 | 1,40 | 1,60 | 1,40 | 1,46 | 4,06% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,34 | 1,40 | -3,97% | - |
| 25.03.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -2,53% | - |
| 24.03.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -2,15% | - |
| 21.03.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,52% | - |
| 20.03.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -1,63% | - |
| 19.03.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,54% | - |
| 18.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,03% | - |
| 17.03.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,95% | - |
| 14.03.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,38% | - |
| 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% | - |