1,248€
14,50%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,09 | 1,26 | 1,09 | 1,25 | 14,50% | - |
| 29.01.2025 | 1,12 | 1,18 | 1,08 | 1,09 | -2,85% | 37.354,00 |
| 28.01.2025 | 1,07 | 1,15 | 1,07 | 1,12 | -11,65% | 40.297,00 |
| 27.01.2025 | 1,48 | 1,48 | 1,20 | 1,27 | -0,55% | 47.562,00 |
| 24.01.2025 | 1,29 | 1,29 | 1,20 | 1,28 | -10,95% | 24.290,00 |
| 23.01.2025 | 1,49 | 1,49 | 1,42 | 1,43 | 1,92% | 8.902,00 |
| 22.01.2025 | 1,53 | 1,56 | 1,38 | 1,41 | -18,81% | 63.637,00 |
| 21.01.2025 | 1,81 | 1,81 | 1,68 | 1,73 | -4,47% | 6.673,00 |
| 20.01.2025 | 1,76 | 1,82 | 1,75 | 1,81 | 3,42% | 2.825,00 |
| 17.01.2025 | 1,80 | 1,82 | 1,74 | 1,75 | -2,66% | 1.835,00 |
| 16.01.2025 | 1,67 | 1,81 | 1,67 | 1,80 | 7,20% | 9.247,00 |
| 15.01.2025 | 1,87 | 1,88 | 1,61 | 1,68 | -10,92% | 26.173,00 |
| 14.01.2025 | 1,74 | 1,98 | 1,74 | 1,89 | 11,07% | 34.304,00 |
| 13.01.2025 | 1,79 | 1,81 | 1,67 | 1,70 | -6,13% | 12.154,00 |
| 10.01.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -3,00% | 4.324,00 |
| 09.01.2025 | 1,77 | 1,89 | 1,77 | 1,87 | 3,55% | 15.924,00 |
| 08.01.2025 | 1,84 | 1,84 | 1,77 | 1,80 | -1,64% | 9.217,00 |
| 07.01.2025 | 1,68 | 1,94 | 1,68 | 1,83 | -7,33% | 52.610,00 |
| 06.01.2025 | 2,21 | 2,38 | 1,98 | 1,98 | -7,83% | 67.009,00 |
| 03.01.2025 | 1,89 | 2,23 | 1,76 | 2,15 | 28,75% | 50.707,00 |
| 02.01.2025 | 1,68 | 1,68 | 1,61 | 1,67 | 12,87% | 49.873,00 |
| 31.12.2024 | 1,24 | 1,63 | 1,23 | 1,48 | 17,24% | 33.984,00 |
| 30.12.2024 | 1,12 | 1,29 | 1,12 | 1,26 | 12,71% | 20.101,00 |
| 27.12.2024 | 1,05 | 1,14 | 1,05 | 1,12 | 4,98% | 19.069,00 |
| 24.12.2024 | 1,03 | 1,10 | 1,03 | 1,06 | -3,88% | 6.298,00 |
| 23.12.2024 | 1,13 | 1,20 | 1,06 | 1,11 | -0,45% | 15.928,00 |
| 20.12.2024 | 1,12 | 1,16 | 1,11 | 1,11 | -3,97% | 4.697,00 |
| 19.12.2024 | 1,12 | 1,16 | 1,10 | 1,16 | -0,34% | 20.949,00 |
| 18.12.2024 | 1,29 | 1,29 | 1,10 | 1,16 | -12,63% | 33.291,00 |
| 17.12.2024 | 1,42 | 1,42 | 1,30 | 1,33 | -7,64% | 13.222,00 |
| 16.12.2024 | 1,39 | 1,44 | 1,36 | 1,44 | 3,60% | 7.389,00 |
| 13.12.2024 | 1,48 | 1,48 | 1,39 | 1,39 | -6,33% | 9.356,00 |
| 12.12.2024 | 1,53 | 1,54 | 1,42 | 1,48 | -1,59% | 13.960,00 |
| 11.12.2024 | 1,45 | 1,54 | 1,44 | 1,51 | 1,62% | 25.575,00 |
| 10.12.2024 | 1,43 | 1,50 | 1,43 | 1,48 | 1,78% | 5.210,00 |
| 09.12.2024 | 1,50 | 1,50 | 1,41 | 1,46 | 6,66% | 24.520,00 |
| 06.12.2024 | 1,40 | 1,42 | 1,30 | 1,37 | -4,00% | 20.703,00 |
| 05.12.2024 | 1,46 | 1,52 | 1,40 | 1,42 | -2,93% | 21.819,00 |
| 04.12.2024 | 1,72 | 1,72 | 1,46 | 1,47 | -18,36% | 50.245,00 |
| 03.12.2024 | 2,15 | 2,16 | 1,77 | 1,80 | -18,32% | 26.897,00 |
| 02.12.2024 | 2,25 | 2,25 | 2,17 | 2,20 | -2,14% | 3.934,00 |
| 29.11.2024 | 2,19 | 2,31 | 2,19 | 2,25 | 0,76% | 2.740,00 |
| 28.11.2024 | 2,25 | 2,27 | 2,16 | 2,23 | -2,79% | 6.022,00 |
| 27.11.2024 | 2,34 | 2,36 | 2,24 | 2,30 | -3,08% | 5.132,00 |
| 26.11.2024 | 2,39 | 2,39 | 2,34 | 2,37 | -0,71% | 814,00 |
| 25.11.2024 | 2,34 | 2,42 | 2,34 | 2,39 | 0,38% | 2.393,00 |
| 22.11.2024 | 2,35 | 2,46 | 2,35 | 2,38 | -3,84% | 547,00 |
| 21.11.2024 | 2,34 | 2,47 | 2,34 | 2,47 | 2,15% | 1.586,00 |
| 20.11.2024 | 2,45 | 2,45 | 2,32 | 2,42 | -1,59% | 6.583,00 |
| 19.11.2024 | 2,45 | 2,50 | 2,45 | 2,46 | 0,70% | 1.402,00 |
| 18.11.2024 | 2,35 | 2,51 | 2,35 | 2,44 | 4,23% | 11.873,00 |
| 15.11.2024 | 2,33 | 2,38 | 2,33 | 2,34 | 0,73% | 5.795,00 |
| 14.11.2024 | 2,33 | 2,38 | 2,33 | 2,33 | -3,89% | 5.953,00 |
| 13.11.2024 | 2,39 | 2,49 | 2,37 | 2,42 | -2,10% | 1.328,00 |
| 12.11.2024 | 2,51 | 2,51 | 2,36 | 2,47 | -1,51% | 1.668,00 |
| 11.11.2024 | 2,33 | 2,51 | 2,28 | 2,51 | 5,95% | 5.667,00 |
| 08.11.2024 | 2,51 | 2,51 | 2,32 | 2,37 | -5,47% | 6.965,00 |
| 07.11.2024 | 2,44 | 2,53 | 2,41 | 2,51 | 0,85% | 10.138,00 |
| 06.11.2024 | 2,44 | 2,57 | 2,44 | 2,48 | -0,16% | 13.005,00 |
| 05.11.2024 | 2,57 | 2,57 | 2,49 | 2,49 | -3,15% | 891,00 |
| 04.11.2024 | 2,40 | 2,57 | 2,40 | 2,57 | 6,95% | 12.726,00 |
| 01.11.2024 | 2,44 | 2,44 | 2,36 | 2,40 | 1,82% | 2.110,00 |
| 31.10.2024 | 2,36 | 2,49 | 2,28 | 2,36 | 1,46% | 11.111,00 |
| 30.10.2024 | 2,57 | 2,57 | 2,32 | 2,33 | -10,85% | 36.756,00 |
| 29.10.2024 | 2,72 | 2,72 | 2,57 | 2,61 | -4,71% | 25.210,00 |
| 28.10.2024 | 2,73 | 2,76 | 2,72 | 2,74 | -1,08% | 4.381,00 |
| 25.10.2024 | 2,78 | 2,87 | 2,68 | 2,77 | -3,72% | 4.726,00 |
| 24.10.2024 | 2,81 | 2,87 | 2,80 | 2,87 | 1,84% | 8.083,00 |
| 23.10.2024 | 2,82 | 2,83 | 2,82 | 2,82 | 0,00% | 3.058,00 |
| 22.10.2024 | 2,90 | 2,91 | 2,82 | 2,82 | -3,26% | 26.304,00 |
| 21.10.2024 | 2,99 | 2,99 | 2,87 | 2,92 | -2,86% | 20.390,00 |
| 18.10.2024 | 3,42 | 3,42 | 2,81 | 3,00 | -18,77% | 77.198,00 |
| 17.10.2024 | 3,66 | 3,73 | 3,66 | 3,70 | 0,00% | 1.551,00 |
| 16.10.2024 | 3,71 | 3,81 | 3,65 | 3,70 | -3,17% | 4.645,00 |
| 15.10.2024 | 3,92 | 3,92 | 3,70 | 3,82 | -1,09% | 2.783,00 |
| 14.10.2024 | 4,02 | 4,02 | 3,72 | 3,86 | -2,30% | 5.445,00 |
| 11.10.2024 | 3,92 | 3,95 | 3,90 | 3,95 | 0,77% | 1.501,00 |
| 10.10.2024 | 3,95 | 3,95 | 3,92 | 3,92 | -0,43% | 1.605,00 |
| 09.10.2024 | 3,92 | 3,98 | 3,92 | 3,94 | -1,38% | 1.854,00 |
| 08.10.2024 | 3,96 | 4,02 | 3,92 | 3,99 | 0,53% | 4.476,00 |
| 07.10.2024 | 4,01 | 4,01 | 3,95 | 3,97 | -0,23% | 3.817,00 |
| 04.10.2024 | 3,99 | 3,99 | 3,93 | 3,98 | -0,10% | 3.162,00 |
| 03.10.2024 | 3,82 | 4,02 | 3,66 | 3,99 | 5,82% | 8.664,00 |
| 02.10.2024 | 3,63 | 3,80 | 3,63 | 3,77 | 3,55% | 5.468,00 |
| 01.10.2024 | 3,57 | 3,64 | 3,57 | 3,64 | 2,02% | 2.177,00 |
| 30.09.2024 | 3,60 | 3,61 | 3,56 | 3,57 | 0,14% | 2.000,00 |
| 27.09.2024 | 3,58 | 3,66 | 3,53 | 3,56 | -0,97% | 7.851,00 |
| 26.09.2024 | 3,64 | 3,65 | 3,60 | 3,60 | -1,29% | 5.266,00 |
| 25.09.2024 | 3,62 | 3,64 | 3,61 | 3,64 | -0,11% | 1.025,00 |
| 24.09.2024 | 3,69 | 3,69 | 3,61 | 3,65 | -0,92% | 2.618,00 |
| 23.09.2024 | 3,69 | 3,69 | 3,60 | 3,68 | 1,29% | 2.428,00 |
| 20.09.2024 | 3,61 | 3,67 | 3,61 | 3,63 | 0,22% | 1.941,00 |
| 19.09.2024 | 3,64 | 3,75 | 3,62 | 3,63 | -2,53% | 2.714,00 |
| 18.09.2024 | 3,73 | 3,73 | 3,62 | 3,72 | 2,96% | 2.215,00 |
| 17.09.2024 | 3,76 | 3,76 | 3,60 | 3,61 | -3,65% | 679,00 |
| 16.09.2024 | 3,52 | 3,76 | 3,52 | 3,75 | 2,35% | 3.320,00 |
| 13.09.2024 | 3,83 | 3,83 | 3,60 | 3,66 | -4,68% | 7.607,00 |
| 12.09.2024 | 3,71 | 3,84 | 3,66 | 3,84 | 1,80% | 4.287,00 |
| 11.09.2024 | 3,73 | 3,84 | 3,73 | 3,78 | 1,15% | 3.754,00 |
| 10.09.2024 | 3,74 | 3,87 | 3,73 | 3,73 | -1,24% | 7.847,00 |