1,140€
-2,56%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 21.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 0,68% | - |
| 20.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 19.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 18.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 15.08.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,59% | - |
| 14.08.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,07% | - |
| 13.08.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 1,51% | - |
| 12.08.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,25% | - |
| 11.08.2025 | 1,20 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 08.08.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,05% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 06.08.2025 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 05.08.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,16% | - |
| 04.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -0,97% | - |
| 01.08.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -3,96% | - |
| 31.07.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -2,05% | - |
| 30.07.2025 | 1,24 | 1,36 | 1,20 | 1,32 | 9,31% | - |
| 29.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,41% | - |
| 28.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,98% | - |
| 24.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,16% | - |
| 23.07.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,16% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -0,65% | - |
| 21.07.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 1,23% | - |
| 18.07.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -3,70% | - |
| 17.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,63% | - |
| 16.07.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 15.07.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 14.07.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 2,23% | - |
| 11.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 10.07.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 09.07.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 5,37% | - |
| 08.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,17% | - |
| 07.07.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,09% | - |
| 04.07.2025 | 1,24 | 1,24 | 1,15 | 1,20 | -3,47% | - |
| 03.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 02.07.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 1,47% | - |
| 01.07.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,68% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,40% | - |
| 27.06.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 0,17% | - |
| 26.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 25.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,20% | - |
| 24.06.2025 | 1,17 | 1,24 | 1,17 | 1,23 | -0,40% | - |
| 23.06.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -2,60% | - |
| 20.06.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,63% | - |
| 19.06.2025 | 1,22 | 1,27 | 1,22 | 1,26 | -1,02% | - |
| 18.06.2025 | 1,14 | 1,31 | 1,14 | 1,27 | -0,55% | 11.280,00 |
| 17.06.2025 | 1,19 | 1,28 | 1,17 | 1,28 | 3,48% | - |
| 16.06.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,60% | - |
| 13.06.2025 | 1,24 | 1,28 | 1,24 | 1,27 | -1,01% | - |
| 12.06.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -3,02% | - |
| 11.06.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -5,50% | - |
| 10.06.2025 | 1,24 | 1,43 | 1,24 | 1,40 | 9,38% | - |
| 09.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 0,55% | - |
| 06.06.2025 | 1,24 | 1,30 | 1,24 | 1,27 | -0,93% | - |
| 05.06.2025 | 1,26 | 1,31 | 1,26 | 1,29 | -1,76% | - |
| 04.06.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,15% | - |
| 03.06.2025 | 1,25 | 1,31 | 1,25 | 1,27 | -2,08% | - |
| 02.06.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | - |
| 30.05.2025 | 1,26 | 1,30 | 1,26 | 1,30 | -0,61% | - |
| 29.05.2025 | 1,22 | 1,32 | 1,22 | 1,30 | 2,76% | - |
| 28.05.2025 | 1,26 | 1,32 | 1,26 | 1,27 | -3,94% | - |
| 27.05.2025 | 1,46 | 1,52 | 1,26 | 1,32 | -12,58% | - |
| 26.05.2025 | 1,26 | 1,58 | 1,26 | 1,51 | 14,57% | - |
| 23.05.2025 | 1,23 | 1,36 | 1,23 | 1,32 | 2,33% | - |
| 22.05.2025 | 1,23 | 1,29 | 1,23 | 1,29 | -0,16% | - |
| 21.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 20.05.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,38% | - |
| 19.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,80% | - |
| 16.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,24% | - |
| 15.05.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,24% | - |
| 14.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,00% | - |
| 13.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 12.05.2025 | 1,19 | 1,25 | 1,19 | 1,24 | -0,48% | - |
| 09.05.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,32% | - |
| 08.05.2025 | 1,24 | 1,28 | 1,23 | 1,25 | 0,89% | - |
| 07.05.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -1,27% | - |
| 06.05.2025 | 1,20 | 1,26 | 1,20 | 1,26 | -0,32% | - |
| 05.05.2025 | 1,29 | 1,30 | 1,24 | 1,26 | -2,25% | - |
| 02.05.2025 | 1,28 | 1,36 | 1,28 | 1,29 | -3,95% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -0,96% | - |
| 29.04.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 0,74% | - |
| 28.04.2025 | 1,35 | 1,36 | 1,32 | 1,35 | 0,00% | - |
| 25.04.2025 | 1,32 | 1,35 | 1,30 | 1,35 | 2,05% | - |
| 24.04.2025 | 1,41 | 1,42 | 1,26 | 1,32 | -6,39% | - |
| 23.04.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 1,00% | - |
| 22.04.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 16.04.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,99% | - |
| 15.04.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,25% | - |
| 14.04.2025 | 1,39 | 1,44 | 1,39 | 1,44 | -0,28% | - |
| 11.04.2025 | 1,42 | 1,45 | 1,40 | 1,44 | 0,07% | - |
| 10.04.2025 | 1,40 | 1,50 | 1,40 | 1,44 | 3,01% | - |
| 09.04.2025 | 1,45 | 1,47 | 1,36 | 1,40 | -3,79% | - |
| 08.04.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 3,05% | - |
| 07.04.2025 | 1,38 | 1,47 | 1,38 | 1,41 | -4,48% | - |
| 04.04.2025 | 1,41 | 1,52 | 1,37 | 1,47 | -2,96% | - |
| 03.04.2025 | 1,50 | 1,59 | 1,46 | 1,52 | -4,10% | - |
| 02.04.2025 | 1,56 | 1,64 | 1,55 | 1,58 | -2,52% | - |