52,500€
-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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 52,20 | 52,80 | 52,20 | 52,60 | -0,38% | 131,00 |
| 01.11.2024 | 53,60 | 53,60 | 52,80 | 52,80 | -0,38% | 60,00 |
| 31.10.2024 | 53,00 | 53,60 | 53,00 | 53,00 | -1,12% | 274,00 |
| 30.10.2024 | 53,00 | 53,60 | 53,00 | 53,60 | 0,75% | 470,00 |
| 29.10.2024 | 53,00 | 53,20 | 53,00 | 53,20 | -0,75% | 180,00 |
| 28.10.2024 | 53,40 | 53,60 | 52,80 | 53,60 | -0,37% | 341,00 |
| 25.10.2024 | 53,60 | 54,00 | 53,00 | 53,80 | 0,37% | 129,00 |
| 24.10.2024 | 52,80 | 53,60 | 52,60 | 53,60 | 1,90% | 717,00 |
| 23.10.2024 | 53,00 | 53,00 | 52,20 | 52,60 | 0,00% | 327,00 |
| 22.10.2024 | 53,60 | 53,60 | 52,20 | 52,60 | -2,23% | 665,00 |
| 21.10.2024 | 52,40 | 53,80 | 52,40 | 53,80 | 1,51% | 1.338,00 |
| 18.10.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -0,75% | 600,00 |
| 17.10.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 1,14% | 522,00 |
| 16.10.2024 | 54,00 | 55,60 | 52,80 | 52,80 | -0,75% | 4.153,00 |
| 15.10.2024 | 52,40 | 53,40 | 52,40 | 53,20 | 0,76% | 78,00 |
| 14.10.2024 | 53,00 | 53,00 | 52,80 | 52,80 | -0,75% | 316,00 |
| 11.10.2024 | 52,70 | 53,40 | 52,70 | 53,20 | 0,00% | - |
| 10.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 77,00 |
| 09.10.2024 | 53,20 | 53,40 | 53,00 | 53,00 | -1,12% | 435,00 |
| 08.10.2024 | 54,60 | 54,60 | 51,40 | 53,60 | -2,19% | 29,00 |
| 07.10.2024 | 54,80 | 55,80 | 53,80 | 54,80 | 2,24% | 2.436,00 |
| 04.10.2024 | 53,00 | 53,60 | 51,80 | 53,60 | 1,13% | 200,00 |
| 03.10.2024 | 53,40 | 53,60 | 53,00 | 53,00 | -0,38% | 205,00 |
| 02.10.2024 | 50,80 | 53,80 | 50,60 | 53,20 | 5,56% | 1.729,00 |
| 01.10.2024 | 54,80 | 54,80 | 49,10 | 50,40 | -6,67% | 3.490,00 |
| 30.09.2024 | 55,80 | 55,80 | 53,00 | 54,00 | -2,88% | 943,00 |
| 27.09.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -1,77% | 305,00 |
| 26.09.2024 | 56,20 | 56,60 | 56,20 | 56,60 | 0,35% | 160,00 |
| 25.09.2024 | 57,00 | 57,00 | 56,40 | 56,40 | -0,35% | 811,00 |
| 24.09.2024 | 57,60 | 57,60 | 56,60 | 56,60 | -2,08% | 130,00 |
| 23.09.2024 | 57,80 | 58,00 | 56,60 | 57,80 | -0,34% | 882,00 |
| 20.09.2024 | 58,20 | 58,20 | 57,60 | 58,00 | -0,68% | 350,00 |
| 19.09.2024 | 57,40 | 58,40 | 57,00 | 58,40 | 2,46% | 716,00 |
| 18.09.2024 | 56,00 | 57,60 | 55,80 | 57,00 | 0,00% | 1.270,00 |
| 17.09.2024 | 56,80 | 57,00 | 55,80 | 57,00 | -0,35% | 733,00 |
| 16.09.2024 | 58,40 | 58,40 | 55,60 | 57,20 | -1,38% | 1.017,00 |
| 13.09.2024 | 57,80 | 58,20 | 57,00 | 58,00 | 0,00% | 613,00 |
| 12.09.2024 | 56,20 | 58,00 | 56,20 | 58,00 | 0,35% | 319,00 |
| 11.09.2024 | 57,80 | 57,80 | 57,00 | 57,80 | 0,70% | 883,00 |
| 10.09.2024 | 56,80 | 58,00 | 56,80 | 57,40 | -0,35% | 176,00 |
| 09.09.2024 | 57,80 | 58,00 | 55,40 | 57,60 | 1,41% | 418,00 |
| 06.09.2024 | 57,60 | 57,60 | 55,60 | 56,80 | 0,71% | 12,00 |
| 05.09.2024 | 56,60 | 57,20 | 56,40 | 56,40 | -0,35% | 450,00 |
| 04.09.2024 | 58,00 | 58,00 | 56,60 | 56,60 | -1,74% | 356,00 |
| 03.09.2024 | 57,40 | 57,80 | 57,40 | 57,60 | -1,71% | 645,00 |
| 02.09.2024 | 58,80 | 59,00 | 57,80 | 58,60 | -0,34% | 261,00 |
| 30.08.2024 | 58,80 | 58,80 | 58,60 | 58,80 | 0,68% | 127,00 |
| 29.08.2024 | 58,20 | 58,60 | 58,00 | 58,40 | 0,00% | 643,00 |
| 28.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | 60,00 |
| 27.08.2024 | 58,20 | 58,80 | 58,20 | 58,60 | 0,69% | 964,00 |
| 26.08.2024 | 58,40 | 58,60 | 58,00 | 58,20 | -1,02% | 1.226,00 |
| 23.08.2024 | 58,20 | 59,00 | 58,20 | 58,80 | 1,38% | 1.573,00 |
| 22.08.2024 | 57,80 | 58,00 | 57,00 | 58,00 | 0,69% | 661,00 |
| 21.08.2024 | 57,40 | 57,80 | 57,40 | 57,60 | 0,00% | 170,00 |
| 20.08.2024 | 58,00 | 58,00 | 56,40 | 57,60 | 0,00% | 260,00 |
| 19.08.2024 | 56,60 | 57,80 | 56,60 | 57,60 | 1,05% | 578,00 |
| 16.08.2024 | 56,20 | 57,80 | 56,00 | 57,00 | 3,26% | 502,00 |
| 15.08.2024 | 55,80 | 56,20 | 54,60 | 55,20 | -1,43% | 250,00 |
| 14.08.2024 | 56,00 | 56,60 | 54,00 | 56,00 | 0,36% | 497,00 |
| 13.08.2024 | 57,60 | 57,60 | 55,00 | 55,80 | -2,45% | 790,00 |
| 12.08.2024 | 58,60 | 59,80 | 56,40 | 57,20 | 0,00% | 3.561,00 |
| 09.08.2024 | 53,80 | 60,20 | 53,40 | 57,20 | 5,93% | 6.463,00 |
| 08.08.2024 | 51,80 | 54,00 | 50,80 | 54,00 | 3,45% | 1.465,00 |
| 07.08.2024 | 51,80 | 52,20 | 51,20 | 52,20 | 2,35% | 809,00 |
| 06.08.2024 | 50,40 | 52,00 | 50,40 | 51,00 | 1,19% | 661,00 |
| 05.08.2024 | 50,20 | 51,00 | 45,00 | 50,40 | -1,18% | 1.443,00 |
| 02.08.2024 | 51,40 | 51,40 | 50,60 | 51,00 | -0,78% | 2.410,00 |
| 01.08.2024 | 51,80 | 51,80 | 51,40 | 51,40 | -0,77% | 91,00 |
| 31.07.2024 | 52,00 | 52,00 | 51,60 | 51,80 | 0,39% | 501,00 |
| 30.07.2024 | 51,00 | 51,60 | 51,00 | 51,60 | 0,78% | 235,00 |
| 29.07.2024 | 52,00 | 52,00 | 51,20 | 51,20 | -2,29% | 131,00 |
| 26.07.2024 | 52,60 | 53,20 | 52,40 | 52,40 | -0,76% | 524,00 |
| 25.07.2024 | 52,20 | 53,20 | 51,20 | 52,80 | 2,72% | 608,00 |
| 24.07.2024 | 51,20 | 52,80 | 51,20 | 51,40 | 0,39% | 487,00 |
| 23.07.2024 | 51,60 | 51,60 | 51,00 | 51,20 | -1,16% | 982,00 |
| 22.07.2024 | 52,40 | 52,40 | 51,40 | 51,80 | 0,78% | 846,00 |
| 19.07.2024 | 51,60 | 53,40 | 51,40 | 51,40 | -0,39% | 931,00 |
| 18.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | 200,00 |
| 17.07.2024 | 51,40 | 52,20 | 51,00 | 51,40 | 0,39% | 626,00 |
| 16.07.2024 | 50,80 | 52,80 | 50,80 | 51,20 | -0,78% | 993,00 |
| 15.07.2024 | 51,80 | 51,80 | 51,00 | 51,60 | 3,82% | 118,00 |
| 12.07.2024 | 52,20 | 52,20 | 49,40 | 49,70 | -4,42% | 240,00 |
| 11.07.2024 | 49,40 | 54,00 | 48,90 | 52,00 | 4,63% | 3.344,00 |
| 10.07.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,81% | 7,00 |
| 09.07.2024 | 49,10 | 49,60 | 49,10 | 49,30 | -1,00% | 239,00 |
| 08.07.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 0,81% | 67,00 |
| 05.07.2024 | 49,40 | 49,70 | 49,10 | 49,40 | 0,41% | 414,00 |
| 04.07.2024 | 47,00 | 49,90 | 47,00 | 49,20 | 3,58% | 774,00 |
| 03.07.2024 | 47,55 | 47,55 | 47,00 | 47,50 | 0,64% | 10,00 |
| 02.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 31,00 |
| 01.07.2024 | 47,30 | 48,10 | 46,50 | 47,00 | -2,69% | 641,00 |
| 28.06.2024 | 48,30 | 48,30 | 47,20 | 48,30 | 0,00% | 565,00 |
| 27.06.2024 | 46,80 | 48,30 | 46,80 | 48,30 | 1,90% | 571,00 |
| 26.06.2024 | 48,10 | 48,10 | 47,20 | 47,40 | -2,07% | 528,00 |
| 25.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 93,00 |
| 24.06.2024 | 48,20 | 48,80 | 46,80 | 48,80 | 0,83% | 1.245,00 |
| 21.06.2024 | 48,40 | 48,40 | 48,10 | 48,40 | -2,02% | 355,00 |
| 20.06.2024 | 49,10 | 49,40 | 49,00 | 49,40 | 0,61% | 240,00 |
| 19.06.2024 | 48,90 | 49,40 | 48,90 | 49,10 | 1,66% | 305,00 |
| 18.06.2024 | 48,00 | 48,50 | 48,00 | 48,30 | 0,21% | 184,00 |