1,210€
-2,81%
Echtzeit-Aktienkurs BIOSYNEX INH. EO-,10
Bid:
Ask:
Aktienkurse zur BIOSYNEX INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |