66,800€
0,30%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 66,80 | 67,20 | 66,60 | 67,00 | 0,60% | 464,00 |
| 20.02.2025 | 67,00 | 67,20 | 66,60 | 66,60 | 0,00% | 434,00 |
| 19.02.2025 | 67,20 | 67,60 | 66,60 | 66,60 | -0,30% | 459,00 |
| 18.02.2025 | 67,00 | 67,60 | 66,80 | 66,80 | 0,00% | 2.165,00 |
| 17.02.2025 | 67,40 | 67,40 | 66,80 | 66,80 | -0,30% | 1.664,00 |
| 14.02.2025 | 67,00 | 67,40 | 67,00 | 67,00 | 0,60% | 766,00 |
| 13.02.2025 | 67,00 | 67,20 | 66,40 | 66,60 | 0,00% | 2.286,00 |
| 12.02.2025 | 65,80 | 67,20 | 65,80 | 66,60 | 0,91% | 39.212,00 |
| 11.02.2025 | 66,00 | 66,40 | 66,00 | 66,00 | -0,60% | 1.129,00 |
| 10.02.2025 | 64,60 | 66,60 | 64,60 | 66,40 | 2,15% | 5.006,00 |
| 07.02.2025 | 67,00 | 67,00 | 64,60 | 65,00 | -2,40% | 5.940,00 |
| 06.02.2025 | 66,80 | 67,20 | 66,60 | 66,60 | 0,00% | 3.040,00 |
| 05.02.2025 | 66,60 | 67,00 | 66,40 | 66,60 | 0,00% | 3.866,00 |
| 04.02.2025 | 66,40 | 67,00 | 66,40 | 66,60 | 0,30% | 1.976,00 |
| 03.02.2025 | 66,00 | 67,40 | 66,00 | 66,40 | -0,90% | 7.960,00 |
| 31.01.2025 | 67,20 | 67,40 | 67,00 | 67,00 | 0,30% | 428,00 |
| 30.01.2025 | 67,00 | 67,20 | 66,80 | 66,80 | 0,00% | 1.040,00 |
| 29.01.2025 | 66,40 | 67,20 | 66,40 | 66,80 | 0,60% | 1.018,00 |
| 28.01.2025 | 67,60 | 67,60 | 66,40 | 66,40 | -1,19% | 951,00 |
| 27.01.2025 | 66,20 | 67,40 | 66,00 | 67,20 | 1,51% | 25.004,00 |
| 24.01.2025 | 66,00 | 66,60 | 64,60 | 66,20 | 0,30% | 10.135,00 |
| 23.01.2025 | 66,00 | 66,20 | 66,00 | 66,00 | 0,92% | 957,00 |
| 22.01.2025 | 63,80 | 66,60 | 63,80 | 65,40 | 2,19% | 4.288,00 |
| 21.01.2025 | 64,00 | 64,00 | 63,60 | 64,00 | 0,31% | 744,00 |
| 20.01.2025 | 64,00 | 64,00 | 63,40 | 63,80 | -0,31% | 1.832,00 |
| 17.01.2025 | 64,00 | 64,40 | 63,80 | 64,00 | 0,00% | 1.581,00 |
| 16.01.2025 | 63,20 | 64,00 | 63,20 | 64,00 | 1,59% | 1.922,00 |
| 15.01.2025 | 63,40 | 63,60 | 62,80 | 63,00 | -0,32% | 513,00 |
| 14.01.2025 | 63,60 | 63,60 | 63,00 | 63,20 | 0,64% | 452,00 |
| 13.01.2025 | 63,20 | 63,20 | 62,60 | 62,80 | -0,32% | 1.851,00 |
| 10.01.2025 | 63,00 | 63,00 | 62,80 | 63,00 | -0,32% | 1.761,00 |
| 09.01.2025 | 62,80 | 63,20 | 62,60 | 63,20 | 0,96% | 2.540,00 |
| 08.01.2025 | 62,20 | 63,00 | 62,20 | 62,60 | 0,64% | 1.197,00 |
| 07.01.2025 | 62,00 | 63,00 | 62,00 | 62,20 | 0,00% | 3.362,00 |
| 06.01.2025 | 61,60 | 62,40 | 61,60 | 62,20 | 0,97% | 3.060,00 |
| 03.01.2025 | 61,80 | 62,20 | 61,60 | 61,60 | -0,65% | 1.038,00 |
| 02.01.2025 | 61,60 | 62,20 | 61,20 | 62,00 | -0,32% | 2.838,00 |
| 30.12.2024 | 61,00 | 62,20 | 61,00 | 62,20 | 1,63% | 4.892,00 |
| 27.12.2024 | 60,60 | 61,80 | 60,60 | 61,20 | 0,99% | 23.175,00 |
| 23.12.2024 | 53,40 | 61,20 | 52,80 | 60,60 | 12,64% | 11.021,00 |
| 20.12.2024 | 52,00 | 53,80 | 52,00 | 53,80 | 3,07% | 1.153,00 |
| 19.12.2024 | 52,00 | 52,60 | 52,00 | 52,20 | 1,56% | 245,00 |
| 18.12.2024 | 51,00 | 51,60 | 50,20 | 51,40 | 0,78% | 961,00 |
| 17.12.2024 | 49,20 | 51,00 | 48,80 | 51,00 | 4,51% | 351,00 |
| 16.12.2024 | 49,40 | 49,90 | 48,30 | 48,80 | -1,01% | 1.124,00 |
| 13.12.2024 | 49,00 | 49,80 | 49,00 | 49,30 | 0,20% | 322,00 |
| 12.12.2024 | 49,20 | 49,20 | 48,80 | 49,20 | -1,40% | 251,00 |
| 11.12.2024 | 49,50 | 49,90 | 48,80 | 49,90 | 0,60% | 410,00 |
| 10.12.2024 | 49,00 | 49,80 | 48,90 | 49,60 | 1,22% | 625,00 |
| 09.12.2024 | 49,50 | 49,90 | 49,00 | 49,00 | -1,01% | 220,00 |
| 06.12.2024 | 49,60 | 49,80 | 49,50 | 49,50 | -1,79% | 238,00 |
| 05.12.2024 | 49,90 | 50,40 | 48,30 | 50,40 | 3,07% | 609,00 |
| 04.12.2024 | 49,60 | 50,00 | 48,00 | 48,90 | -2,98% | 932,00 |
| 03.12.2024 | 49,30 | 50,40 | 49,20 | 50,40 | 1,61% | 367,00 |
| 02.12.2024 | 49,80 | 50,00 | 49,00 | 49,60 | 0,81% | 1.674,00 |
| 29.11.2024 | 49,90 | 49,90 | 49,20 | 49,20 | 1,03% | 270,00 |
| 28.11.2024 | 49,30 | 49,70 | 47,90 | 48,70 | -0,41% | 804,00 |
| 27.11.2024 | 49,10 | 49,10 | 47,00 | 48,90 | 0,62% | 3.852,00 |
| 26.11.2024 | 51,00 | 51,00 | 46,50 | 48,60 | -4,33% | 4.806,00 |
| 25.11.2024 | 52,80 | 52,80 | 50,80 | 50,80 | -3,05% | 378,00 |
| 22.11.2024 | 52,60 | 52,60 | 52,00 | 52,40 | 0,77% | 203,00 |
| 21.11.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 0,78% | 84,00 |
| 20.11.2024 | 51,80 | 52,60 | 51,60 | 51,60 | -0,77% | 128,00 |
| 19.11.2024 | 53,00 | 53,00 | 51,20 | 52,00 | -1,14% | 626,00 |
| 18.11.2024 | 51,00 | 52,80 | 51,00 | 52,60 | 3,14% | 477,00 |
| 15.11.2024 | 51,20 | 52,60 | 50,40 | 51,00 | -1,16% | 208,00 |
| 14.11.2024 | 51,00 | 52,80 | 51,00 | 51,60 | 1,98% | 1.861,00 |
| 13.11.2024 | 52,00 | 52,40 | 50,60 | 50,60 | 0,00% | 403,00 |
| 12.11.2024 | 51,00 | 51,40 | 50,20 | 50,60 | -1,94% | 881,00 |
| 11.11.2024 | 51,80 | 52,40 | 51,00 | 51,60 | -1,53% | 1.593,00 |
| 08.11.2024 | 52,80 | 52,80 | 49,50 | 52,40 | 0,77% | 1.039,00 |
| 07.11.2024 | 52,40 | 52,80 | 52,00 | 52,00 | -0,38% | 210,00 |
| 06.11.2024 | 52,40 | 53,00 | 52,00 | 52,20 | -0,76% | 584,00 |
| 05.11.2024 | 52,40 | 52,60 | 52,40 | 52,60 | 0,00% | 160,00 |
| 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 |