1,307€
-3,19%
Echtzeit-Aktienkurs Biosynex S.A.
Bid:
Ask:
Aktienkurse zur Biosynex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,30 | 1,35 | 1,29 | 1,30 | -4,00% | 4.697,00 |
| 19.12.2024 | 1,30 | 1,35 | 1,28 | 1,35 | -0,30% | 20.949,00 |
| 18.12.2024 | 1,50 | 1,50 | 1,28 | 1,35 | -12,65% | 33.291,00 |
| 17.12.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -7,63% | 13.222,00 |
| 16.12.2024 | 1,62 | 1,68 | 1,58 | 1,68 | 3,58% | 7.389,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,62 | 1,62 | -6,36% | 9.356,00 |
| 12.12.2024 | 1,78 | 1,80 | 1,66 | 1,73 | -1,59% | 13.960,00 |
| 11.12.2024 | 1,69 | 1,80 | 1,68 | 1,76 | 1,62% | 25.575,00 |
| 10.12.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 1,76% | 5.210,00 |
| 09.12.2024 | 1,75 | 1,75 | 1,65 | 1,70 | 6,65% | 24.520,00 |
| 06.12.2024 | 1,63 | 1,66 | 1,52 | 1,59 | -3,98% | 20.703,00 |
| 05.12.2024 | 1,70 | 1,78 | 1,63 | 1,66 | -2,92% | 21.819,00 |
| 04.12.2024 | 2,00 | 2,00 | 1,70 | 1,71 | -18,38% | 50.245,00 |
| 03.12.2024 | 2,50 | 2,52 | 2,07 | 2,10 | -18,32% | 26.897,00 |
| 02.12.2024 | 2,62 | 2,62 | 2,53 | 2,57 | -2,10% | 3.934,00 |
| 29.11.2024 | 2,55 | 2,69 | 2,55 | 2,62 | 0,77% | 2.740,00 |
| 28.11.2024 | 2,62 | 2,65 | 2,52 | 2,60 | -2,80% | 6.022,00 |
| 27.11.2024 | 2,73 | 2,76 | 2,61 | 2,68 | -3,08% | 5.132,00 |
| 26.11.2024 | 2,78 | 2,78 | 2,73 | 2,76 | -0,72% | 814,00 |
| 25.11.2024 | 2,73 | 2,83 | 2,73 | 2,78 | 0,36% | 2.393,00 |
| 22.11.2024 | 2,74 | 2,87 | 2,74 | 2,77 | -1,42% | 547,00 |
| 21.11.2024 | 2,79 | 2,82 | 2,79 | 2,81 | -0,35% | - |
| 20.11.2024 | 2,86 | 2,86 | 2,70 | 2,82 | -1,57% | 6.583,00 |
| 19.11.2024 | 2,86 | 2,92 | 2,86 | 2,87 | 0,70% | 1.402,00 |
| 18.11.2024 | 2,74 | 2,92 | 2,74 | 2,85 | 4,21% | 11.873,00 |
| 15.11.2024 | 2,71 | 2,77 | 2,71 | 2,73 | 0,74% | 5.795,00 |
| 14.11.2024 | 2,71 | 2,78 | 2,71 | 2,71 | -3,90% | 5.953,00 |
| 13.11.2024 | 2,78 | 2,90 | 2,76 | 2,82 | -2,08% | 1.328,00 |
| 12.11.2024 | 2,92 | 2,92 | 2,76 | 2,88 | -1,54% | 1.668,00 |
| 11.11.2024 | 2,72 | 2,93 | 2,66 | 2,93 | 5,98% | 5.667,00 |
| 08.11.2024 | 2,92 | 2,92 | 2,71 | 2,76 | -5,48% | 6.965,00 |
| 07.11.2024 | 2,85 | 2,95 | 2,81 | 2,92 | 0,86% | 10.138,00 |
| 06.11.2024 | 2,84 | 3,00 | 2,84 | 2,90 | -0,17% | 13.005,00 |
| 05.11.2024 | 2,99 | 2,99 | 2,90 | 2,90 | -3,17% | 891,00 |
| 04.11.2024 | 2,80 | 3,00 | 2,80 | 3,00 | 6,96% | 12.726,00 |
| 01.11.2024 | 2,84 | 2,84 | 2,75 | 2,80 | 1,82% | 2.110,00 |
| 31.10.2024 | 2,75 | 2,90 | 2,66 | 2,75 | 1,48% | 11.111,00 |
| 30.10.2024 | 3,00 | 3,00 | 2,70 | 2,71 | -10,86% | 36.756,00 |
| 29.10.2024 | 3,17 | 3,17 | 3,00 | 3,04 | -4,70% | 25.210,00 |
| 28.10.2024 | 3,19 | 3,22 | 3,18 | 3,19 | -1,09% | 4.381,00 |
| 25.10.2024 | 3,25 | 3,35 | 3,12 | 3,23 | -3,73% | 4.726,00 |
| 24.10.2024 | 3,28 | 3,35 | 3,26 | 3,35 | 1,82% | 8.083,00 |
| 23.10.2024 | 3,29 | 3,30 | 3,29 | 3,29 | 0,00% | 3.058,00 |
| 22.10.2024 | 3,38 | 3,39 | 3,29 | 3,29 | -3,24% | 26.304,00 |
| 21.10.2024 | 3,49 | 3,49 | 3,35 | 3,40 | -2,86% | 20.390,00 |
| 18.10.2024 | 3,99 | 3,99 | 3,28 | 3,50 | -18,79% | 77.198,00 |
| 17.10.2024 | 4,27 | 4,35 | 4,27 | 4,31 | 0,00% | 1.551,00 |
| 16.10.2024 | 4,32 | 4,44 | 4,25 | 4,31 | -1,82% | 4.645,00 |
| 15.10.2024 | 4,46 | 4,47 | 4,39 | 4,39 | -2,44% | - |
| 14.10.2024 | 4,68 | 4,68 | 4,33 | 4,50 | -2,28% | 5.445,00 |
| 11.10.2024 | 4,57 | 4,61 | 4,55 | 4,61 | 0,77% | 1.501,00 |
| 10.10.2024 | 4,60 | 4,61 | 4,57 | 4,57 | -0,44% | 1.605,00 |
| 09.10.2024 | 4,57 | 4,64 | 4,57 | 4,59 | -1,40% | 1.854,00 |
| 08.10.2024 | 4,62 | 4,68 | 4,57 | 4,66 | 0,54% | 4.476,00 |
| 07.10.2024 | 4,68 | 4,68 | 4,60 | 4,63 | -0,22% | 3.817,00 |
| 04.10.2024 | 4,65 | 4,65 | 4,59 | 4,64 | -0,11% | 3.162,00 |
| 03.10.2024 | 4,45 | 4,68 | 4,27 | 4,65 | 5,81% | 8.664,00 |
| 02.10.2024 | 4,23 | 4,43 | 4,23 | 4,39 | 3,54% | 5.468,00 |
| 01.10.2024 | 4,17 | 4,24 | 4,17 | 4,24 | 2,05% | 2.177,00 |
| 30.09.2024 | 4,20 | 4,21 | 4,15 | 4,16 | 0,12% | 2.000,00 |
| 27.09.2024 | 4,17 | 4,26 | 4,11 | 4,15 | -0,95% | 7.851,00 |
| 26.09.2024 | 4,24 | 4,26 | 4,19 | 4,19 | -1,30% | 5.266,00 |
| 25.09.2024 | 4,22 | 4,25 | 4,21 | 4,25 | -0,12% | 1.025,00 |
| 24.09.2024 | 4,30 | 4,30 | 4,21 | 4,25 | -0,93% | 2.618,00 |
| 23.09.2024 | 4,30 | 4,30 | 4,20 | 4,29 | 1,30% | 2.428,00 |
| 20.09.2024 | 4,21 | 4,28 | 4,21 | 4,24 | 0,24% | 1.941,00 |
| 19.09.2024 | 4,24 | 4,38 | 4,22 | 4,23 | -2,54% | 2.714,00 |
| 18.09.2024 | 4,35 | 4,35 | 4,22 | 4,34 | 2,97% | 2.215,00 |
| 17.09.2024 | 4,38 | 4,38 | 4,20 | 4,21 | -3,66% | 679,00 |
| 16.09.2024 | 4,10 | 4,39 | 4,10 | 4,37 | 2,34% | 3.320,00 |
| 13.09.2024 | 4,47 | 4,47 | 4,20 | 4,27 | -4,69% | 7.607,00 |
| 12.09.2024 | 4,32 | 4,48 | 4,27 | 4,48 | 1,82% | 4.287,00 |
| 11.09.2024 | 4,35 | 4,48 | 4,35 | 4,40 | 1,15% | 3.754,00 |
| 10.09.2024 | 4,36 | 4,51 | 4,35 | 4,35 | -1,25% | 7.847,00 |
| 09.09.2024 | 4,35 | 4,50 | 4,35 | 4,41 | -1,01% | 2.597,00 |
| 06.09.2024 | 4,35 | 4,70 | 4,35 | 4,45 | 2,30% | 5.180,00 |
| 05.09.2024 | 4,49 | 4,50 | 4,21 | 4,35 | -3,33% | 6.226,00 |
| 04.09.2024 | 4,81 | 4,88 | 4,48 | 4,50 | -6,44% | 9.188,00 |
| 03.09.2024 | 4,91 | 5,08 | 4,81 | 4,81 | -4,94% | 3.484,00 |
| 02.09.2024 | 5,11 | 5,18 | 4,95 | 5,06 | -2,32% | 4.692,00 |
| 30.08.2024 | 4,80 | 5,18 | 4,80 | 5,18 | 5,71% | 22.236,00 |
| 29.08.2024 | 4,80 | 4,92 | 4,70 | 4,90 | -0,20% | 2.639,00 |
| 28.08.2024 | 4,78 | 4,94 | 4,70 | 4,91 | 1,24% | 11.130,00 |
| 27.08.2024 | 5,07 | 5,13 | 4,71 | 4,85 | -4,90% | 28.935,00 |
| 26.08.2024 | 5,67 | 5,69 | 5,10 | 5,10 | -9,57% | 37.012,00 |
| 23.08.2024 | 5,83 | 6,20 | 5,57 | 5,64 | -6,47% | 21.945,00 |
| 22.08.2024 | 5,92 | 6,24 | 5,78 | 6,03 | 2,03% | 22.748,00 |
| 21.08.2024 | 5,50 | 5,93 | 5,38 | 5,91 | 6,10% | 55.400,00 |
| 20.08.2024 | 6,45 | 6,58 | 5,36 | 5,57 | -16,99% | 122.440,00 |
| 19.08.2024 | 5,98 | 6,92 | 5,84 | 6,71 | 19,18% | 267.571,00 |
| 16.08.2024 | 4,45 | 5,75 | 4,43 | 5,63 | 31,08% | 195.860,00 |
| 15.08.2024 | 3,98 | 4,49 | 3,98 | 4,30 | 8,46% | 61.079,00 |
| 14.08.2024 | 3,82 | 3,97 | 3,80 | 3,96 | 3,66% | 2.460,00 |
| 13.08.2024 | 3,80 | 3,82 | 3,75 | 3,82 | 0,53% | 1.142,00 |
| 12.08.2024 | 3,80 | 3,80 | 3,78 | 3,80 | 1,60% | 2.900,00 |
| 09.08.2024 | 3,68 | 3,80 | 3,68 | 3,74 | -2,09% | 985,00 |
| 08.08.2024 | 3,66 | 3,95 | 3,66 | 3,82 | 2,00% | 3.102,00 |
| 07.08.2024 | 3,68 | 3,84 | 3,65 | 3,75 | 1,63% | 4.827,00 |
| 06.08.2024 | 3,66 | 3,83 | 3,66 | 3,69 | -3,79% | 6.039,00 |
| 05.08.2024 | 3,63 | 3,94 | 3,55 | 3,83 | -2,79% | 4.638,00 |