0,685€
-0,44%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 0,69 | 0,69 | 0,68 | 0,68 | -0,58% | - |
| 15.10.2025 | 0,69 | 0,69 | 0,68 | 0,69 | 1,18% | 9.188,00 |
| 14.10.2025 | 0,67 | 0,69 | 0,67 | 0,68 | 0,89% | 20.017,00 |
| 13.10.2025 | 0,68 | 0,69 | 0,67 | 0,67 | -0,88% | 5.986,00 |
| 10.10.2025 | 0,70 | 0,71 | 0,68 | 0,68 | 0,89% | 21.146,00 |
| 09.10.2025 | 0,70 | 0,70 | 0,67 | 0,67 | -3,71% | 36.338,00 |
| 08.10.2025 | 0,72 | 0,72 | 0,68 | 0,70 | -0,28% | 55.886,00 |
| 07.10.2025 | 0,65 | 0,82 | 0,65 | 0,70 | 7,67% | 212.597,00 |
| 06.10.2025 | 0,65 | 0,67 | 0,65 | 0,65 | -2,69% | 20.130,00 |
| 03.10.2025 | 0,69 | 0,69 | 0,65 | 0,67 | -2,33% | 67.058,00 |
| 02.10.2025 | 0,68 | 0,70 | 0,68 | 0,69 | -1,15% | 41.005,00 |
| 01.10.2025 | 0,69 | 0,70 | 0,67 | 0,69 | 0,58% | 38.489,00 |
| 30.09.2025 | 0,70 | 0,73 | 0,67 | 0,69 | 1,17% | 74.057,00 |
| 29.09.2025 | 0,66 | 0,81 | 0,63 | 0,68 | 11,07% | 362.653,00 |
| 26.09.2025 | 0,73 | 0,73 | 0,52 | 0,61 | -49,26% | 642.939,00 |
| 25.09.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 1,26% | 54.395,00 |
| 24.09.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | 3.233,00 |
| 23.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | 5.052,00 |
| 22.09.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,85% | 16.172,00 |
| 19.09.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 33.828,00 |
| 18.09.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | 6.277,00 |
| 17.09.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 5.425,00 |
| 16.09.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,04% | 12.720,00 |
| 15.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | 14.848,00 |
| 12.09.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -1,23% | 20.748,00 |
| 11.09.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 2,52% | 14.224,00 |
| 10.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | 13.004,00 |
| 09.09.2025 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | 7.960,00 |
| 08.09.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | 2.977,00 |
| 05.09.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,00% | 13.603,00 |
| 04.09.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 1,71% | 15.863,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 10.341,00 |
| 02.09.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 9.612,00 |
| 01.09.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -0,43% | 19.872,00 |
| 29.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 5.753,00 |
| 28.08.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -0,84% | 8.893,00 |
| 27.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | 2.575,00 |
| 26.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,42% | 7.715,00 |
| 25.08.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -1,26% | 20.492,00 |
| 22.08.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,84% | 3.814,00 |
| 21.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 0,00% | 24.228,00 |
| 20.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | 15.384,00 |
| 19.08.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | 9.553,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 16.180,00 |
| 15.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,13% | 7.203,00 |
| 14.08.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -1,26% | 22.516,00 |
| 13.08.2025 | 1,19 | 1,24 | 1,19 | 1,19 | 0,00% | 72.822,00 |
| 12.08.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 9.440,00 |
| 11.08.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -1,64% | 9.425,00 |
| 08.08.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | 31.726,00 |
| 07.08.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | 12.684,00 |
| 06.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 13.731,00 |
| 05.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,65% | 9.140,00 |
| 04.08.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | 15.561,00 |
| 01.08.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -5,43% | 26.888,00 |
| 31.07.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -3,01% | 26.106,00 |
| 30.07.2025 | 1,23 | 1,35 | 1,20 | 1,33 | 9,92% | 132.877,00 |
| 29.07.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 9.464,00 |
| 28.07.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | 22.387,00 |
| 25.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -1,61% | 9.642,00 |
| 24.07.2025 | 1,25 | 1,25 | 1,22 | 1,24 | 0,40% | 7.500,00 |
| 23.07.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,23% | 5.757,00 |
| 22.07.2025 | 1,23 | 1,26 | 1,22 | 1,22 | -1,61% | 12.138,00 |
| 21.07.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -2,75% | 4.267,00 |
| 18.07.2025 | 1,27 | 1,28 | 1,21 | 1,28 | -0,39% | 17.514,00 |
| 17.07.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -0,78% | 14.867,00 |
| 16.07.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | 7.817,00 |
| 15.07.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,16% | 7.081,00 |
| 14.07.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 1,97% | 19.115,00 |
| 11.07.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 9.072,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,39% | 7.899,00 |
| 09.07.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 4,51% | 43.289,00 |
| 08.07.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | 5.725,00 |
| 07.07.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -4,03% | 4.106,00 |
| 04.07.2025 | 1,23 | 1,25 | 1,13 | 1,24 | -0,80% | 36.277,00 |
| 03.07.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 4.197,00 |
| 02.07.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,40% | 6.582,00 |
| 01.07.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,89% | 2.843,00 |
| 30.06.2025 | 1,22 | 1,22 | 1,17 | 1,21 | 0,83% | 4.203,00 |
| 27.06.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -1,23% | 6.700,00 |
| 26.06.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 2,10% | 2.072,00 |
| 25.06.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,46% | 10.422,00 |
| 24.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,83% | 3.879,00 |
| 23.06.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -3,20% | 9.866,00 |
| 20.06.2025 | 1,29 | 1,29 | 1,24 | 1,25 | 0,00% | 16.250,00 |
| 19.06.2025 | 1,24 | 1,28 | 1,23 | 1,25 | 0,40% | 10.561,00 |
| 18.06.2025 | 1,30 | 1,33 | 1,22 | 1,25 | 3,75% | 81.135,00 |
| 17.06.2025 | 1,23 | 1,25 | 1,15 | 1,20 | -2,44% | 58.060,00 |
| 16.06.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,91% | 24.034,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,24 | 1,28 | -0,78% | 26.024,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -1,90% | 42.518,00 |
| 11.06.2025 | 1,40 | 1,40 | 1,30 | 1,32 | -5,73% | 73.584,00 |
| 10.06.2025 | 1,26 | 1,43 | 1,26 | 1,40 | 8,56% | 247.528,00 |
| 09.06.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | 6.915,00 |
| 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 |