52,600€
0,19%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,50 | 52,70 | 52,50 | 52,60 | 0,19% | - |
| 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% | - |
| 23.08.2024 | 58,30 | 59,00 | 57,70 | 58,60 | 0,86% | 90,00 |
| 22.08.2024 | 57,80 | 58,30 | 57,10 | 58,10 | 0,52% | - |
| 21.08.2024 | 57,90 | 58,10 | 56,30 | 57,80 | -0,17% | 40,00 |
| 20.08.2024 | 57,90 | 58,00 | 55,40 | 57,90 | 0,00% | - |
| 19.08.2024 | 56,20 | 58,00 | 56,20 | 57,90 | 3,02% | - |
| 16.08.2024 | 55,90 | 57,30 | 55,90 | 56,20 | 0,54% | 135,00 |
| 15.08.2024 | 55,90 | 56,40 | 55,20 | 55,90 | 0,00% | 100,00 |
| 14.08.2024 | 56,30 | 56,50 | 54,80 | 55,90 | -0,71% | 3,00 |
| 13.08.2024 | 57,00 | 57,10 | 54,70 | 56,30 | -1,23% | - |
| 12.08.2024 | 57,10 | 59,50 | 55,90 | 57,00 | 0,18% | 200,00 |
| 09.08.2024 | 53,90 | 58,70 | 52,90 | 56,90 | 5,57% | 1.655,00 |
| 08.08.2024 | 51,90 | 54,00 | 51,30 | 53,90 | 4,05% | 330,00 |
| 07.08.2024 | 50,90 | 52,60 | 50,90 | 51,80 | 1,97% | 90,00 |
| 06.08.2024 | 50,40 | 52,20 | 49,90 | 50,80 | 0,79% | - |
| 05.08.2024 | 51,10 | 52,20 | 41,95 | 50,40 | -1,37% | 880,00 |
| 02.08.2024 | 51,40 | 51,60 | 50,90 | 51,10 | -1,16% | 300,00 |
| 01.08.2024 | 51,80 | 52,20 | 51,50 | 51,70 | -0,19% | - |
| 31.07.2024 | 51,90 | 52,30 | 51,50 | 51,80 | 0,00% | - |
| 30.07.2024 | 51,50 | 52,40 | 51,20 | 51,80 | 0,58% | - |
| 29.07.2024 | 52,10 | 52,10 | 51,30 | 51,50 | -0,96% | - |
| 26.07.2024 | 52,60 | 53,00 | 51,90 | 52,00 | -1,14% | 50,00 |
| 25.07.2024 | 52,00 | 52,80 | 51,50 | 52,60 | 1,15% | - |
| 24.07.2024 | 51,30 | 53,60 | 51,30 | 52,00 | 0,97% | 170,00 |
| 23.07.2024 | 51,40 | 51,70 | 51,10 | 51,50 | 0,19% | - |
| 22.07.2024 | 51,40 | 51,90 | 51,10 | 51,40 | 0,00% | 100,00 |
| 19.07.2024 | 51,70 | 53,50 | 51,40 | 51,40 | -0,96% | 100,00 |
| 18.07.2024 | 51,20 | 51,90 | 51,20 | 51,90 | 1,37% | - |
| 17.07.2024 | 51,20 | 51,80 | 51,10 | 51,20 | 0,00% | 50,00 |
| 16.07.2024 | 51,40 | 52,90 | 51,10 | 51,20 | -0,39% | - |
| 15.07.2024 | 49,95 | 51,60 | 49,80 | 51,40 | 2,90% | 120,00 |
| 12.07.2024 | 53,20 | 53,40 | 49,05 | 49,95 | -6,11% | - |
| 11.07.2024 | 49,45 | 54,30 | 48,95 | 53,20 | 7,58% | 1.426,00 |
| 10.07.2024 | 49,45 | 49,50 | 48,85 | 49,45 | 0,00% | - |
| 09.07.2024 | 49,25 | 49,65 | 48,60 | 49,45 | 0,41% | - |
| 08.07.2024 | 49,90 | 49,90 | 49,00 | 49,25 | -1,30% | - |
| 05.07.2024 | 49,85 | 49,90 | 49,00 | 49,90 | 0,10% | - |
| 04.07.2024 | 47,40 | 50,00 | 47,30 | 49,85 | 5,17% | - |
| 03.07.2024 | 47,65 | 47,65 | 47,05 | 47,40 | -0,32% | 150,00 |
| 02.07.2024 | 46,60 | 48,30 | 46,60 | 47,55 | 2,04% | - |
| 01.07.2024 | 47,80 | 48,25 | 46,30 | 46,60 | -2,51% | 50,00 |
| 28.06.2024 | 48,20 | 48,50 | 47,40 | 47,80 | -0,83% | 110,00 |
| 27.06.2024 | 47,40 | 48,85 | 46,80 | 48,20 | 1,80% | 100,00 |
| 26.06.2024 | 48,60 | 48,70 | 47,15 | 47,35 | -2,57% | - |
| 25.06.2024 | 48,50 | 48,80 | 47,90 | 48,60 | 0,21% | - |
| 24.06.2024 | 48,35 | 49,30 | 46,85 | 48,50 | 0,31% | 65,00 |
| 21.06.2024 | 49,40 | 49,40 | 48,25 | 48,35 | -2,13% | - |
| 20.06.2024 | 49,35 | 49,40 | 48,90 | 49,40 | 0,10% | - |
| 19.06.2024 | 48,90 | 49,85 | 48,25 | 49,35 | 0,92% | 40,00 |