64,000€
0,16%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 63,90 | 64,40 | 63,90 | 64,00 | 0,16% | 75,00 |
| 16.01.2025 | 63,50 | 64,30 | 63,30 | 63,90 | 0,63% | - |
| 15.01.2025 | 63,50 | 63,80 | 63,10 | 63,50 | -0,16% | - |
| 14.01.2025 | 63,20 | 63,60 | 62,80 | 63,60 | 0,95% | 19,00 |
| 13.01.2025 | 62,90 | 63,20 | 62,70 | 63,00 | 0,00% | - |
| 10.01.2025 | 63,00 | 63,20 | 62,80 | 63,00 | 0,00% | - |
| 09.01.2025 | 62,80 | 63,10 | 62,70 | 63,00 | 0,32% | 776,00 |
| 08.01.2025 | 62,60 | 63,10 | 62,50 | 62,80 | 0,32% | 353,00 |
| 07.01.2025 | 62,30 | 63,00 | 62,10 | 62,60 | 0,32% | 310,00 |
| 06.01.2025 | 61,90 | 62,50 | 61,90 | 62,40 | 0,65% | 72,00 |
| 03.01.2025 | 61,90 | 62,50 | 61,80 | 62,00 | 0,16% | - |
| 02.01.2025 | 62,40 | 62,50 | 61,20 | 61,90 | -0,64% | 2.129,00 |
| 30.12.2024 | 61,50 | 62,40 | 61,10 | 62,30 | 0,97% | 238,00 |
| 27.12.2024 | 60,90 | 62,40 | 60,40 | 61,70 | 1,31% | 1.873,00 |
| 23.12.2024 | 53,70 | 62,60 | 53,10 | 60,90 | 13,41% | 1.092,00 |
| 20.12.2024 | 51,80 | 53,70 | 51,60 | 53,70 | 3,67% | - |
| 19.12.2024 | 51,60 | 52,90 | 50,55 | 51,80 | 0,39% | 101,00 |
| 18.12.2024 | 50,90 | 52,20 | 48,95 | 51,60 | 1,38% | - |
| 17.12.2024 | 48,75 | 51,20 | 48,50 | 50,90 | 4,41% | 50,00 |
| 16.12.2024 | 49,65 | 49,65 | 48,50 | 48,75 | -1,71% | - |
| 13.12.2024 | 49,60 | 49,90 | 48,50 | 49,60 | 0,00% | 33,00 |
| 12.12.2024 | 49,55 | 49,65 | 49,00 | 49,60 | 0,10% | - |
| 11.12.2024 | 49,50 | 49,60 | 49,05 | 49,55 | 0,10% | 75,00 |
| 10.12.2024 | 49,80 | 49,80 | 49,15 | 49,50 | -0,60% | 2,00 |
| 09.12.2024 | 49,95 | 49,95 | 49,30 | 49,80 | -0,30% | - |
| 06.12.2024 | 49,85 | 50,00 | 49,55 | 49,95 | 0,20% | - |
| 05.12.2024 | 50,20 | 50,25 | 48,55 | 49,85 | -0,70% | - |
| 04.12.2024 | 50,00 | 50,35 | 48,15 | 50,20 | 0,40% | - |
| 03.12.2024 | 49,80 | 50,65 | 49,20 | 50,00 | 0,40% | 165,00 |
| 02.12.2024 | 49,20 | 50,30 | 48,50 | 49,80 | 0,61% | 70,00 |
| 29.11.2024 | 49,25 | 49,65 | 49,25 | 49,50 | 0,30% | - |
| 28.11.2024 | 49,25 | 49,85 | 48,55 | 49,35 | 0,20% | 50,00 |
| 27.11.2024 | 49,05 | 49,30 | 47,00 | 49,25 | 0,41% | 390,00 |
| 26.11.2024 | 50,90 | 51,20 | 46,90 | 49,05 | -3,63% | 250,00 |
| 25.11.2024 | 52,50 | 52,70 | 50,60 | 50,90 | -3,05% | - |
| 22.11.2024 | 52,50 | 52,60 | 52,20 | 52,50 | 0,00% | - |
| 21.11.2024 | 51,80 | 52,50 | 51,70 | 52,50 | 1,35% | - |
| 20.11.2024 | 52,00 | 52,40 | 51,60 | 51,80 | -0,38% | - |
| 19.11.2024 | 52,90 | 53,00 | 50,90 | 52,00 | -1,70% | - |
| 18.11.2024 | 50,90 | 53,00 | 50,65 | 52,90 | 3,93% | - |
| 15.11.2024 | 51,60 | 51,90 | 50,80 | 50,90 | -1,36% | 3,00 |
| 14.11.2024 | 51,00 | 52,50 | 50,80 | 51,60 | 1,18% | 100,00 |
| 13.11.2024 | 52,00 | 52,40 | 50,90 | 51,00 | -1,92% | - |
| 12.11.2024 | 51,30 | 52,00 | 50,30 | 52,00 | 0,58% | - |
| 11.11.2024 | 52,80 | 52,90 | 51,20 | 51,70 | -1,90% | - |
| 08.11.2024 | 52,20 | 53,00 | 46,95 | 52,70 | 0,96% | 350,00 |
| 07.11.2024 | 52,50 | 52,60 | 51,90 | 52,20 | -0,57% | - |
| 06.11.2024 | 52,00 | 52,90 | 51,90 | 52,50 | -0,19% | 99,00 |
| 05.11.2024 | 52,50 | 52,80 | 52,50 | 52,60 | 0,19% | 131,00 |
| 04.11.2024 | 52,40 | 52,90 | 52,40 | 52,50 | 0,19% | - |
| 01.11.2024 | 53,20 | 53,40 | 52,30 | 52,40 | -1,69% | - |
| 31.10.2024 | 53,30 | 53,50 | 52,90 | 53,30 | 0,00% | - |
| 30.10.2024 | 53,10 | 53,50 | 53,10 | 53,30 | 0,00% | - |
| 29.10.2024 | 53,40 | 53,60 | 53,20 | 53,30 | -0,19% | - |
| 28.10.2024 | 53,70 | 53,80 | 53,10 | 53,40 | -0,19% | 8,00 |
| 25.10.2024 | 53,30 | 54,40 | 53,00 | 53,50 | 0,38% | 170,00 |
| 24.10.2024 | 52,80 | 53,40 | 52,60 | 53,30 | 0,95% | 15,00 |
| 23.10.2024 | 52,90 | 52,90 | 52,40 | 52,80 | 0,00% | - |
| 22.10.2024 | 53,60 | 53,70 | 51,90 | 52,80 | -1,68% | 660,00 |
| 21.10.2024 | 52,90 | 53,80 | 52,50 | 53,70 | 1,51% | 500,00 |
| 18.10.2024 | 53,40 | 53,60 | 52,50 | 52,90 | -0,94% | 280,00 |
| 17.10.2024 | 53,10 | 53,50 | 52,40 | 53,40 | 0,38% | - |
| 16.10.2024 | 52,60 | 55,40 | 52,50 | 53,20 | 1,14% | 180,00 |
| 15.10.2024 | 52,30 | 53,50 | 52,10 | 52,60 | 0,57% | 90,00 |
| 14.10.2024 | 53,30 | 53,30 | 52,30 | 52,30 | -1,69% | 130,00 |
| 11.10.2024 | 52,90 | 53,40 | 52,70 | 53,20 | 0,57% | - |
| 10.10.2024 | 53,50 | 53,50 | 52,90 | 52,90 | -1,12% | - |
| 09.10.2024 | 53,50 | 53,70 | 52,90 | 53,50 | -0,37% | - |
| 08.10.2024 | 54,70 | 54,70 | 52,10 | 53,70 | -1,83% | - |
| 07.10.2024 | 53,60 | 55,60 | 53,40 | 54,70 | 2,63% | 50,00 |
| 04.10.2024 | 53,40 | 53,50 | 51,20 | 53,30 | 0,19% | - |
| 03.10.2024 | 53,50 | 53,50 | 53,10 | 53,20 | -0,56% | - |
| 02.10.2024 | 50,80 | 54,40 | 50,30 | 53,50 | 5,52% | 10,00 |
| 01.10.2024 | 54,40 | 54,80 | 50,05 | 50,70 | -6,80% | 1.067,00 |
| 30.09.2024 | 55,70 | 56,10 | 53,80 | 54,40 | -2,33% | 20,00 |
| 27.09.2024 | 56,50 | 56,70 | 55,60 | 55,70 | -1,42% | 208,00 |
| 26.09.2024 | 56,60 | 57,00 | 56,30 | 56,50 | -0,35% | - |
| 25.09.2024 | 57,20 | 57,50 | 56,40 | 56,70 | -0,87% | 10,00 |
| 24.09.2024 | 57,70 | 57,80 | 56,80 | 57,20 | -0,87% | - |
| 23.09.2024 | 57,90 | 58,00 | 56,60 | 57,70 | -0,35% | - |
| 20.09.2024 | 58,30 | 58,50 | 57,80 | 57,90 | -0,69% | - |
| 19.09.2024 | 57,10 | 58,50 | 56,40 | 58,30 | 2,10% | - |
| 18.09.2024 | 57,10 | 57,50 | 56,00 | 57,10 | 0,00% | 100,00 |
| 17.09.2024 | 56,90 | 57,40 | 56,10 | 57,10 | 0,35% | 220,00 |
| 16.09.2024 | 58,10 | 58,30 | 55,90 | 56,90 | -2,07% | 100,00 |
| 13.09.2024 | 57,90 | 58,80 | 56,90 | 58,10 | 0,35% | 245,00 |
| 12.09.2024 | 57,80 | 58,10 | 56,50 | 57,90 | 0,17% | - |
| 11.09.2024 | 57,70 | 58,10 | 56,70 | 57,80 | 0,17% | - |
| 10.09.2024 | 57,80 | 58,00 | 56,90 | 57,70 | -0,35% | - |
| 09.09.2024 | 57,70 | 57,90 | 54,10 | 57,90 | 0,52% | - |
| 06.09.2024 | 57,60 | 57,70 | 56,10 | 57,60 | 0,00% | - |
| 05.09.2024 | 57,40 | 58,10 | 56,60 | 57,60 | 0,35% | 850,00 |
| 04.09.2024 | 58,20 | 58,30 | 57,40 | 57,40 | -1,37% | - |
| 03.09.2024 | 58,20 | 58,40 | 57,10 | 58,20 | 0,00% | - |
| 02.09.2024 | 58,60 | 58,60 | 58,10 | 58,20 | -0,68% | 20,00 |
| 30.08.2024 | 58,50 | 58,80 | 58,40 | 58,60 | 0,17% | - |
| 29.08.2024 | 58,20 | 58,80 | 58,00 | 58,50 | 0,52% | - |
| 28.08.2024 | 58,70 | 58,80 | 58,10 | 58,20 | -0,85% | 200,00 |
| 27.08.2024 | 58,20 | 58,80 | 58,10 | 58,70 | 0,86% | 190,00 |
| 26.08.2024 | 58,60 | 58,80 | 58,20 | 58,20 | -0,68% | - |