1,240€
-3,50%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,68 | 1,71 | 1,58 | 1,63 | -3,50% | - |
| 31.03.2025 | 1,57 | 1,71 | 1,57 | 1,68 | 3,12% | - |
| 28.03.2025 | 1,37 | 1,67 | 1,37 | 1,63 | 11,85% | - |
| 27.03.2025 | 1,41 | 1,55 | 1,41 | 1,46 | 3,03% | - |
| 26.03.2025 | 1,45 | 1,47 | 1,39 | 1,42 | -2,41% | - |
| 25.03.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -3,14% | - |
| 24.03.2025 | 1,48 | 1,53 | 1,48 | 1,50 | -2,28% | - |
| 21.03.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 1,59% | - |
| 20.03.2025 | 1,48 | 1,54 | 1,48 | 1,51 | -1,31% | - |
| 19.03.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -2,80% | - |
| 18.03.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 17.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | -1,95% | - |
| 14.03.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,75% | - |
| 13.03.2025 | 1,55 | 1,61 | 1,55 | 1,60 | -0,44% | - |
| 12.03.2025 | 1,55 | 1,61 | 1,55 | 1,61 | -0,06% | - |
| 11.03.2025 | 1,55 | 1,63 | 1,55 | 1,61 | -1,23% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,09% | - |
| 07.03.2025 | 1,60 | 1,69 | 1,60 | 1,65 | -1,32% | - |
| 06.03.2025 | 1,73 | 1,74 | 1,62 | 1,67 | -3,52% | - |
| 05.03.2025 | 1,71 | 1,77 | 1,71 | 1,73 | 1,11% | - |
| 04.03.2025 | 1,82 | 1,88 | 1,66 | 1,71 | -6,19% | - |
| 03.03.2025 | 1,48 | 1,97 | 1,48 | 1,83 | 23,48% | - |
| 28.02.2025 | 1,30 | 1,48 | 1,30 | 1,48 | -2,57% | - |
| 27.02.2025 | 1,23 | 1,52 | 1,23 | 1,52 | 19,64% | - |
| 26.02.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 3,17% | - |
| 25.02.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,15% | - |
| 24.02.2025 | 1,20 | 1,29 | 1,19 | 1,26 | 4,58% | - |
| 21.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,08% | - |
| 20.02.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,52% | - |
| 19.02.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,59% | - |
| 18.02.2025 | 1,11 | 1,19 | 1,11 | 1,18 | 2,79% | - |
| 17.02.2025 | 1,25 | 1,26 | 1,10 | 1,15 | -8,03% | - |
| 14.02.2025 | 1,29 | 1,29 | 1,08 | 1,25 | -3,64% | - |
| 13.02.2025 | 1,18 | 1,43 | 1,18 | 1,29 | 6,08% | - |
| 12.02.2025 | 1,17 | 1,25 | 1,08 | 1,22 | 4,01% | - |
| 11.02.2025 | 1,13 | 1,18 | 1,13 | 1,17 | -0,76% | - |
| 10.02.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 07.02.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 1,47% | - |
| 06.02.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 2,03% | - |
| 05.02.2025 | 1,07 | 1,17 | 1,07 | 1,14 | 1,89% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,06 | 1,11 | -3,05% | - |
| 03.02.2025 | 1,25 | 1,25 | 1,13 | 1,15 | -6,43% | - |
| 30.01.2025 | 1,06 | 1,23 | 1,06 | 1,23 | 14,77% | - |
| 29.01.2025 | 1,08 | 1,13 | 1,07 | 1,07 | -3,78% | - |
| 28.01.2025 | 1,40 | 1,42 | 1,11 | 1,11 | -21,91% | - |
| 24.01.2025 | 1,63 | 1,63 | 1,42 | 1,42 | 4,24% | - |
| 23.01.2025 | 1,32 | 1,40 | 1,32 | 1,37 | -16,36% | - |
| 22.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,30% | - |
| 21.01.2025 | 1,65 | 1,68 | 1,60 | 1,65 | -1,53% | - |
| 20.01.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 0,75% | - |
| 17.01.2025 | 1,67 | 1,71 | 1,67 | 1,67 | -0,99% | - |
| 16.01.2025 | 1,57 | 1,68 | 1,57 | 1,68 | 7,75% | - |
| 15.01.2025 | 1,75 | 1,78 | 1,56 | 1,56 | -11,76% | - |
| 14.01.2025 | 1,58 | 1,81 | 1,58 | 1,77 | 10,05% | - |
| 13.01.2025 | 1,68 | 1,73 | 1,61 | 1,61 | -7,84% | 479,00 |