1,597€
0,82%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 3,44% | - |
| 09.01.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 08.01.2025 | 1,68 | 1,71 | 1,68 | 1,69 | -11,52% | - |
| 07.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -10,16% | - |
| 06.01.2025 | 2,01 | 2,20 | 2,01 | 2,12 | 0,39% | - |
| 03.01.2025 | 1,56 | 2,12 | 1,56 | 2,12 | 63,46% | - |
| 02.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 8,79% | - |
| 30.12.2024 | 1,04 | 1,19 | 1,04 | 1,19 | 11,51% | - |
| 27.12.2024 | 1,00 | 1,07 | 1,00 | 1,07 | -1,68% | - |
| 23.12.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 2,19% | - |
| 22.12.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 1,59% | - |
| 19.12.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -3,37% | - |
| 18.12.2024 | 1,24 | 1,24 | 1,07 | 1,08 | -14,55% | - |
| 17.12.2024 | 1,30 | 1,31 | 1,25 | 1,27 | -5,34% | - |
| 13.12.2024 | 1,34 | 1,36 | 1,34 | 1,34 | -3,01% | - |
| 12.12.2024 | 1,38 | 1,40 | 1,38 | 1,38 | -1,66% | - |
| 11.12.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 0,84% | - |
| 10.12.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 2,70% | - |
| 09.12.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 5,70% | - |
| 06.12.2024 | 1,31 | 1,35 | 1,24 | 1,28 | -5,62% | 600,00 |
| 05.12.2024 | 1,37 | 1,40 | 1,36 | 1,36 | -17,21% | - |
| 04.12.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -14,46% | - |
| 03.12.2024 | 2,03 | 2,05 | 1,92 | 1,92 | -7,60% | - |
| 02.12.2024 | 2,09 | 2,15 | 2,07 | 2,07 | -3,47% | - |
| 29.11.2024 | 2,06 | 2,15 | 2,06 | 2,15 | 2,37% | - |
| 28.11.2024 | 2,15 | 2,15 | 2,10 | 2,10 | -3,80% | - |
| 27.11.2024 | 2,20 | 2,22 | 2,14 | 2,18 | -2,59% | - |
| 26.11.2024 | 2,24 | 2,27 | 2,24 | 2,24 | 0,19% | - |
| 25.11.2024 | 2,23 | 2,26 | 2,23 | 2,24 | -1,28% | - |
| 22.11.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 0,18% | - |
| 21.11.2024 | 2,20 | 2,27 | 2,20 | 2,26 | 0,93% | - |
| 20.11.2024 | 2,30 | 2,30 | 2,22 | 2,24 | -4,76% | - |
| 19.11.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 1,07% | - |
| 18.11.2024 | 2,18 | 2,33 | 2,18 | 2,33 | 4,47% | - |
| 15.11.2024 | 2,17 | 2,23 | 2,17 | 2,23 | 0,00% | - |
| 14.11.2024 | 2,24 | 2,24 | 2,22 | 2,23 | -0,37% | - |
| 13.11.2024 | 2,24 | 2,31 | 2,24 | 2,24 | -1,28% | - |
| 12.11.2024 | 2,22 | 2,27 | 2,22 | 2,27 | -1,80% | - |
| 11.11.2024 | 2,24 | 2,31 | 2,17 | 2,31 | -0,94% | - |
| 08.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -4,06% | - |
| 07.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,35% | - |
| 06.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,53% | - |
| 05.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,93% | - |
| 04.11.2024 | 2,22 | 2,39 | 2,22 | 2,39 | 5,50% | - |
| 01.11.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 0,37% | - |
| 31.10.2024 | 2,19 | 2,30 | 2,19 | 2,25 | -5,69% | - |
| 30.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -3,56% | - |
| 29.10.2024 | 2,56 | 2,56 | 2,46 | 2,48 | -4,94% | - |
| 28.10.2024 | 2,56 | 2,62 | 2,56 | 2,61 | -0,32% | - |
| 25.10.2024 | 2,69 | 2,69 | 2,56 | 2,61 | -0,79% | - |
| 24.10.2024 | 2,64 | 2,69 | 2,64 | 2,64 | -0,16% | - |
| 23.10.2024 | 2,65 | 2,70 | 2,64 | 2,64 | -2,45% | - |
| 22.10.2024 | 2,82 | 2,83 | 2,69 | 2,71 | -21,63% | - |
| 18.10.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -1,54% | - |
| 17.10.2024 | 3,44 | 3,51 | 3,44 | 3,51 | -0,24% | - |
| 16.10.2024 | 3,49 | 3,51 | 3,49 | 3,51 | -1,17% | - |
| 15.10.2024 | 3,54 | 3,57 | 3,54 | 3,56 | -1,61% | - |
| 14.10.2024 | 3,67 | 3,76 | 3,59 | 3,61 | -3,44% | - |