57,700€
-0,17%
Echtzeit-Aktienkurs SNP SCHNEID.-NEUREIT.O.N.
Bid:
Ask:
Aktienkurse zur SNP SCHNEID.-NEUREIT.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 57,00 | 57,80 | 56,20 | 57,80 | 0,00% | 1.050,00 |
| 05.09.2024 | 57,60 | 57,80 | 56,60 | 57,80 | 0,35% | 1.304,00 |
| 04.09.2024 | 58,00 | 58,40 | 57,60 | 57,60 | -1,37% | 128,00 |
| 03.09.2024 | 57,20 | 59,00 | 56,80 | 58,40 | 0,00% | 2.221,00 |
| 02.09.2024 | 58,80 | 58,80 | 58,40 | 58,40 | -0,68% | 242,00 |
| 30.08.2024 | 58,60 | 58,80 | 58,60 | 58,80 | 0,34% | 749,00 |
| 29.08.2024 | 58,60 | 59,00 | 58,40 | 58,60 | 0,00% | 1.654,00 |
| 28.08.2024 | 58,60 | 59,00 | 58,00 | 58,60 | 0,00% | 1.599,00 |
| 27.08.2024 | 58,60 | 58,80 | 58,60 | 58,60 | 0,00% | 400,00 |
| 26.08.2024 | 58,60 | 58,80 | 58,60 | 58,60 | 0,00% | 1.096,00 |
| 23.08.2024 | 58,40 | 59,60 | 58,40 | 58,60 | 0,69% | 1.579,00 |
| 22.08.2024 | 58,20 | 58,40 | 57,20 | 58,20 | 0,00% | 1.477,00 |
| 21.08.2024 | 56,40 | 58,20 | 56,40 | 58,20 | 0,69% | 891,00 |
| 20.08.2024 | 57,60 | 57,80 | 55,40 | 57,80 | 0,00% | 3.305,00 |
| 19.08.2024 | 56,60 | 57,80 | 56,60 | 57,80 | 2,85% | 574,00 |
| 16.08.2024 | 56,00 | 56,80 | 56,00 | 56,20 | 0,72% | 205,00 |
| 15.08.2024 | 56,40 | 56,40 | 55,80 | 55,80 | -0,36% | 1,00 |
| 14.08.2024 | 56,00 | 56,00 | 54,60 | 56,00 | 0,00% | 1.865,00 |
| 13.08.2024 | 56,80 | 57,20 | 55,00 | 56,00 | -1,06% | 4.538,00 |
| 12.08.2024 | 57,40 | 60,00 | 56,60 | 56,60 | 0,00% | 7.495,00 |
| 09.08.2024 | 53,40 | 60,20 | 53,40 | 56,60 | 5,20% | 4.207,00 |
| 08.08.2024 | 52,40 | 54,00 | 51,20 | 53,80 | 2,67% | 4.368,00 |
| 07.08.2024 | 51,20 | 53,00 | 51,00 | 52,40 | 0,77% | 1.256,00 |
| 06.08.2024 | 50,60 | 52,00 | 49,80 | 52,00 | 2,77% | 3.260,00 |
| 05.08.2024 | 51,20 | 51,40 | 43,20 | 50,60 | -1,56% | 15.880,00 |
| 02.08.2024 | 51,20 | 51,40 | 51,00 | 51,40 | -0,77% | 2.311,00 |
| 01.08.2024 | 52,40 | 52,40 | 51,80 | 51,80 | 0,00% | 5,00 |
| 31.07.2024 | 51,80 | 52,60 | 51,60 | 51,80 | 0,00% | 165,00 |
| 30.07.2024 | 51,40 | 51,80 | 51,40 | 51,80 | 0,78% | 347,00 |
| 29.07.2024 | 52,00 | 52,00 | 51,20 | 51,40 | -1,15% | 1.233,00 |
| 26.07.2024 | 53,40 | 53,40 | 52,00 | 52,00 | -1,14% | 1.258,00 |
| 25.07.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 650,00 |
| 24.07.2024 | 52,00 | 53,60 | 51,00 | 52,00 | 1,56% | 4.080,00 |
| 23.07.2024 | 52,00 | 52,00 | 51,20 | 51,20 | 0,00% | 63,00 |
| 22.07.2024 | 51,80 | 51,80 | 51,20 | 51,20 | -1,54% | 830,00 |
| 19.07.2024 | 51,40 | 53,40 | 51,00 | 52,00 | 0,39% | 8.527,00 |
| 18.07.2024 | 51,40 | 52,00 | 51,40 | 51,80 | 0,39% | 446,00 |
| 17.07.2024 | 51,40 | 51,60 | 51,40 | 51,60 | 1,18% | 475,00 |
| 16.07.2024 | 52,00 | 52,80 | 51,00 | 51,00 | -1,16% | 2.381,00 |
| 15.07.2024 | 50,40 | 51,60 | 50,00 | 51,60 | 2,79% | 1.451,00 |
| 12.07.2024 | 50,20 | 50,80 | 49,80 | 50,20 | 1,83% | 2.710,00 |
| 11.07.2024 | 49,60 | 49,80 | 49,00 | 49,30 | -0,20% | 787,00 |
| 10.07.2024 | 49,00 | 49,50 | 48,60 | 49,40 | -0,20% | 865,00 |
| 09.07.2024 | 48,60 | 49,70 | 48,60 | 49,50 | 0,61% | 569,00 |
| 08.07.2024 | 49,80 | 49,80 | 49,20 | 49,20 | -1,20% | 345,00 |
| 05.07.2024 | 49,80 | 49,80 | 49,00 | 49,80 | 0,00% | 636,00 |
| 04.07.2024 | 48,00 | 50,00 | 48,00 | 49,80 | 4,84% | 3.517,00 |
| 03.07.2024 | 47,50 | 48,10 | 47,50 | 47,50 | 0,00% | 1.000,00 |
| 02.07.2024 | 47,50 | 48,10 | 47,20 | 47,50 | 2,59% | 1.754,00 |
| 01.07.2024 | 47,20 | 47,70 | 46,30 | 46,30 | -2,94% | 1.483,00 |
| 28.06.2024 | 48,30 | 48,50 | 47,30 | 47,70 | -0,42% | 1.315,00 |
| 27.06.2024 | 47,60 | 48,30 | 46,80 | 47,90 | 0,42% | 1.226,00 |
| 26.06.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,85% | - |
| 25.06.2024 | 48,30 | 48,80 | 48,30 | 48,60 | -0,21% | 52,00 |
| 24.06.2024 | 48,40 | 49,30 | 46,80 | 48,70 | 0,83% | 2.902,00 |
| 21.06.2024 | 48,80 | 49,00 | 48,30 | 48,30 | -2,23% | 1.099,00 |
| 20.06.2024 | 49,20 | 49,40 | 49,20 | 49,40 | 0,20% | 560,00 |
| 19.06.2024 | 48,90 | 49,80 | 48,80 | 49,30 | 2,49% | 1.859,00 |
| 18.06.2024 | 48,60 | 48,60 | 47,80 | 48,10 | -1,03% | 1.000,00 |
| 17.06.2024 | 48,50 | 48,90 | 48,20 | 48,60 | 0,00% | 668,00 |
| 14.06.2024 | 49,10 | 49,10 | 48,60 | 48,60 | -1,22% | 166,00 |
| 13.06.2024 | 49,90 | 49,90 | 49,00 | 49,20 | 0,00% | 320,00 |
| 12.06.2024 | 49,10 | 49,80 | 49,10 | 49,20 | 0,00% | 78,00 |
| 11.06.2024 | 48,20 | 49,70 | 48,20 | 49,20 | 1,23% | 1.699,00 |
| 10.06.2024 | 49,20 | 49,20 | 48,30 | 48,60 | -0,82% | 275,00 |
| 07.06.2024 | 48,10 | 49,00 | 47,60 | 49,00 | 0,20% | 760,00 |
| 06.06.2024 | 49,20 | 49,20 | 48,30 | 48,90 | 0,41% | 41,00 |
| 05.06.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,41% | - |
| 04.06.2024 | 48,90 | 49,90 | 48,90 | 48,90 | 1,03% | 1.620,00 |
| 03.06.2024 | 49,10 | 49,10 | 48,10 | 48,40 | -3,01% | 1.418,00 |
| 31.05.2024 | 48,90 | 49,90 | 48,90 | 49,90 | 3,53% | 914,00 |
| 30.05.2024 | 48,50 | 48,50 | 48,20 | 48,20 | -0,62% | 12,00 |
| 29.05.2024 | 48,30 | 48,90 | 48,10 | 48,50 | 0,41% | 308,00 |
| 28.05.2024 | 47,50 | 48,30 | 47,40 | 48,30 | 2,77% | 531,00 |
| 27.05.2024 | 47,30 | 49,20 | 47,00 | 47,00 | 1,08% | 5.250,00 |
| 24.05.2024 | 45,60 | 47,60 | 45,60 | 46,50 | 1,53% | 3.502,00 |
| 23.05.2024 | 46,00 | 46,10 | 45,80 | 45,80 | 0,00% | 804,00 |
| 22.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | - |
| 21.05.2024 | 45,60 | 45,70 | 45,20 | 45,70 | -0,22% | 3.485,00 |
| 20.05.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | 164,00 |
| 17.05.2024 | 45,50 | 46,00 | 45,40 | 46,00 | 1,10% | 2.062,00 |
| 16.05.2024 | 45,00 | 45,70 | 45,00 | 45,50 | -0,22% | 3.480,00 |
| 15.05.2024 | 45,70 | 45,70 | 45,00 | 45,60 | 0,00% | 1.946,00 |
| 14.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 13.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | - |
| 10.05.2024 | 46,00 | 46,10 | 46,00 | 46,10 | 1,54% | 14,00 |
| 09.05.2024 | 45,40 | 45,80 | 45,00 | 45,40 | -1,30% | 831,00 |
| 08.05.2024 | 46,00 | 46,70 | 45,90 | 46,00 | -1,50% | 639,00 |
| 07.05.2024 | 47,10 | 48,00 | 46,70 | 46,70 | 0,43% | 1.232,00 |
| 06.05.2024 | 45,00 | 47,00 | 45,00 | 46,50 | 3,56% | 2.220,00 |
| 03.05.2024 | 44,50 | 45,20 | 44,50 | 44,90 | -0,66% | 464,00 |
| 02.05.2024 | 44,90 | 45,20 | 43,20 | 45,20 | 0,67% | 1.120,00 |
| 30.04.2024 | 44,50 | 45,10 | 44,50 | 44,90 | 0,00% | 1.802,00 |
| 29.04.2024 | 45,20 | 45,20 | 44,50 | 44,90 | -0,44% | 1.660,00 |
| 26.04.2024 | 44,80 | 45,10 | 44,50 | 45,10 | 0,00% | 1.379,00 |
| 25.04.2024 | 44,40 | 45,40 | 44,30 | 45,10 | 1,35% | 1.188,00 |
| 24.04.2024 | 44,50 | 44,80 | 43,40 | 44,50 | 0,00% | 6.506,00 |
| 23.04.2024 | 44,60 | 44,60 | 44,00 | 44,50 | -0,22% | 1.160,00 |
| 22.04.2024 | 44,30 | 44,60 | 44,30 | 44,60 | 0,00% | 1.036,00 |
| 19.04.2024 | 44,10 | 44,60 | 44,10 | 44,60 | 0,45% | 642,00 |