1,273€
-1,36%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,28 | 1,29 | 1,26 | 1,29 | -0,39% | 11.626,00 |
| 05.06.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -3,01% | 4.952,00 |
| 04.06.2025 | 1,27 | 1,34 | 1,26 | 1,33 | 4,31% | 4.871,00 |
| 03.06.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -1,92% | 10.244,00 |
| 02.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | 4.312,00 |
| 30.05.2025 | 1,31 | 1,31 | 1,28 | 1,30 | 0,39% | 5.405,00 |
| 29.05.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 0,39% | 11.408,00 |
| 28.05.2025 | 1,27 | 1,32 | 1,23 | 1,29 | -3,73% | 39.768,00 |
| 27.05.2025 | 1,53 | 1,53 | 1,25 | 1,34 | -11,26% | 189.558,00 |
| 26.05.2025 | 1,40 | 1,59 | 1,38 | 1,51 | 16,15% | 386.629,00 |
| 23.05.2025 | 1,30 | 1,37 | 1,26 | 1,30 | 1,96% | 48.641,00 |
| 22.05.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -2,67% | 3.618,00 |
| 21.05.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 3,15% | 7.055,00 |
| 20.05.2025 | 1,25 | 1,29 | 1,24 | 1,27 | 2,42% | 13.428,00 |
| 19.05.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | 2.993,00 |
| 16.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | 1.085,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,23 | 1,24 | 0,41% | 2.403,00 |
| 14.05.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -0,40% | 11.201,00 |
| 13.05.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,24% | 3.809,00 |
| 12.05.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -2,69% | 7.209,00 |
| 09.05.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,48% | 1.272,00 |
| 08.05.2025 | 1,22 | 1,27 | 1,22 | 1,26 | -1,10% | 5.538,00 |
| 07.05.2025 | 1,28 | 1,28 | 1,23 | 1,27 | 1,76% | 2.977,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -1,71% | 5.145,00 |
| 05.05.2025 | 1,28 | 1,33 | 1,24 | 1,27 | -2,02% | 32.066,00 |
| 02.05.2025 | 1,32 | 1,36 | 1,27 | 1,30 | -4,76% | 28.613,00 |
| 30.04.2025 | 1,39 | 1,39 | 1,32 | 1,37 | -0,71% | 9.376,00 |
| 29.04.2025 | 1,39 | 1,39 | 1,32 | 1,37 | 0,35% | 2.783,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,31 | 1,37 | 0,00% | 3.230,00 |
| 25.04.2025 | 1,39 | 1,39 | 1,31 | 1,37 | 1,48% | 4.770,00 |
| 24.04.2025 | 1,38 | 1,42 | 1,24 | 1,35 | -3,57% | 48.997,00 |
| 23.04.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,70% | 9.531,00 |
| 22.04.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,70% | 13.550,00 |
| 17.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | 10.482,00 |
| 16.04.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,01% | 10.235,00 |
| 15.04.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -3,43% | 2.742,00 |
| 14.04.2025 | 1,48 | 1,48 | 1,39 | 1,45 | -0,55% | 4.593,00 |
| 11.04.2025 | 1,40 | 1,48 | 1,39 | 1,46 | -0,14% | 8.390,00 |
| 10.04.2025 | 1,49 | 1,50 | 1,40 | 1,46 | 2,82% | 7.195,00 |
| 09.04.2025 | 1,49 | 1,49 | 1,35 | 1,42 | -4,89% | 24.673,00 |
| 08.04.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 5,51% | 8.103,00 |
| 07.04.2025 | 1,49 | 1,49 | 1,35 | 1,42 | -5,67% | 10.878,00 |
| 04.04.2025 | 1,45 | 1,50 | 1,36 | 1,50 | -0,66% | 26.532,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,44 | 1,51 | -6,79% | 13.236,00 |
| 02.04.2025 | 1,70 | 1,70 | 1,53 | 1,62 | -2,41% | 21.497,00 |
| 01.04.2025 | 1,73 | 1,73 | 1,60 | 1,66 | -4,38% | 32.443,00 |
| 31.03.2025 | 1,66 | 1,74 | 1,59 | 1,74 | 4,70% | 23.712,00 |
| 28.03.2025 | 1,51 | 1,66 | 1,51 | 1,66 | 10,53% | 40.046,00 |
| 27.03.2025 | 1,39 | 1,52 | 1,38 | 1,50 | 7,76% | 23.489,00 |
| 26.03.2025 | 1,50 | 1,50 | 1,35 | 1,39 | -7,20% | 16.878,00 |
| 25.03.2025 | 1,50 | 1,50 | 1,43 | 1,50 | 0,13% | 3.681,00 |
| 24.03.2025 | 1,50 | 1,55 | 1,50 | 1,50 | -1,58% | 8.730,00 |
| 21.03.2025 | 1,50 | 1,55 | 1,50 | 1,52 | 1,33% | 6.655,00 |
| 20.03.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -1,31% | 4.647,00 |
| 19.03.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -3,06% | 13.239,00 |
| 18.03.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,51% | 4.516,00 |
| 17.03.2025 | 1,57 | 1,60 | 1,54 | 1,58 | -1,25% | 9.105,00 |
| 14.03.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,14% | 2.293,00 |
| 13.03.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -2,35% | 4.920,00 |
| 12.03.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,12% | 9.680,00 |
| 11.03.2025 | 1,60 | 1,64 | 1,60 | 1,62 | -0,25% | 11.826,00 |
| 10.03.2025 | 1,62 | 1,68 | 1,60 | 1,62 | 0,50% | 12.493,00 |
| 07.03.2025 | 1,69 | 1,69 | 1,60 | 1,61 | -4,50% | 11.919,00 |
| 06.03.2025 | 1,74 | 1,74 | 1,57 | 1,69 | -3,21% | 45.905,00 |
| 05.03.2025 | 1,74 | 1,82 | 1,70 | 1,74 | 3,56% | 36.253,00 |
| 04.03.2025 | 1,87 | 1,88 | 1,62 | 1,68 | -9,95% | 52.905,00 |
| 03.03.2025 | 1,53 | 1,98 | 1,50 | 1,87 | 26,01% | 153.630,00 |
| 28.02.2025 | 1,38 | 1,49 | 1,35 | 1,48 | -2,11% | 42.415,00 |
| 27.02.2025 | 1,26 | 1,53 | 1,26 | 1,52 | 19,37% | 68.511,00 |
| 26.02.2025 | 1,28 | 1,29 | 1,26 | 1,27 | 1,93% | 39.649,00 |
| 25.02.2025 | 1,24 | 1,27 | 1,22 | 1,25 | -2,35% | 9.589,00 |
| 24.02.2025 | 1,21 | 1,30 | 1,21 | 1,28 | 7,23% | 54.624,00 |
| 21.02.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,98% | 8.566,00 |
| 20.02.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 2,88% | 20.717,00 |
| 19.02.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 1,55% | 9.652,00 |
| 18.02.2025 | 1,17 | 1,20 | 1,15 | 1,16 | 1,22% | 25.484,00 |
| 17.02.2025 | 1,26 | 1,26 | 1,09 | 1,15 | -8,89% | 211.759,00 |
| 14.02.2025 | 1,20 | 1,26 | 1,08 | 1,26 | -1,87% | 156.928,00 |
| 13.02.2025 | 1,25 | 1,47 | 1,21 | 1,28 | 5,25% | 114.787,00 |
| 12.02.2025 | 1,15 | 1,26 | 1,07 | 1,22 | 6,09% | 119.259,00 |
| 11.02.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -1,37% | 27.471,00 |
| 10.02.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,19% | 5.168,00 |
| 07.02.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,43% | 12.700,00 |
| 06.02.2025 | 1,18 | 1,19 | 1,13 | 1,15 | 1,95% | 16.604,00 |
| 05.02.2025 | 1,12 | 1,18 | 1,11 | 1,13 | 2,54% | 25.029,00 |
| 04.02.2025 | 1,05 | 1,16 | 1,05 | 1,10 | -3,16% | 35.842,00 |
| 03.02.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -9,54% | 75.282,00 |
| 31.01.2025 | 1,27 | 1,27 | 1,21 | 1,26 | -0,47% | 49.414,00 |
| 30.01.2025 | 1,18 | 1,28 | 1,15 | 1,26 | 15,96% | 43.609,00 |
| 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 | -29,52% | 47.562,00 |
| 24.01.2025 | 1,82 | 1,82 | 1,70 | 1,80 | 30,49% | 24.290,00 |
| 23.01.2025 | 1,43 | 1,44 | 1,36 | 1,38 | 1,99% | 8.902,00 |
| 22.01.2025 | 1,47 | 1,50 | 1,33 | 1,35 | -18,82% | 63.637,00 |
| 21.01.2025 | 1,75 | 1,75 | 1,61 | 1,67 | -4,52% | 6.673,00 |
| 20.01.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 3,43% | 2.825,00 |
| 17.01.2025 | 1,73 | 1,75 | 1,68 | 1,69 | -2,60% | 1.835,00 |
| 16.01.2025 | 1,61 | 1,74 | 1,61 | 1,73 | 7,10% | 9.247,00 |
| 15.01.2025 | 1,80 | 1,81 | 1,55 | 1,62 | -10,90% | 26.173,00 |