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 | 67,00 | 67,60 | 66,80 | 67,20 | 0,30% | 8.715,00 |
| 20.02.2025 | 67,20 | 67,40 | 67,00 | 67,00 | 0,00% | 2.466,00 |
| 19.02.2025 | 67,20 | 67,60 | 67,00 | 67,00 | -0,30% | 4.332,00 |
| 18.02.2025 | 67,00 | 67,40 | 67,00 | 67,20 | 0,30% | 3.092,00 |
| 17.02.2025 | 67,20 | 67,40 | 67,00 | 67,00 | -0,59% | 11.106,00 |
| 14.02.2025 | 66,80 | 67,80 | 66,80 | 67,40 | 0,30% | 4.973,00 |
| 13.02.2025 | 66,60 | 67,40 | 66,40 | 67,20 | 0,30% | 15.640,00 |
| 12.02.2025 | 66,00 | 67,40 | 66,00 | 67,00 | 0,60% | 81.068,00 |
| 11.02.2025 | 66,20 | 66,80 | 66,20 | 66,60 | -0,30% | 15.609,00 |
| 10.02.2025 | 65,40 | 67,00 | 65,00 | 66,80 | 2,77% | 11.908,00 |
| 07.02.2025 | 67,00 | 67,00 | 64,60 | 65,00 | -2,99% | 25.800,00 |
| 06.02.2025 | 66,80 | 67,20 | 66,80 | 67,00 | 0,30% | 15.294,00 |
| 05.02.2025 | 66,80 | 67,20 | 66,80 | 66,80 | 0,00% | 20.319,00 |
| 04.02.2025 | 67,00 | 67,20 | 66,80 | 66,80 | -0,30% | 10.853,00 |
| 03.02.2025 | 66,80 | 67,00 | 66,40 | 67,00 | -0,30% | 26.089,00 |
| 31.01.2025 | 67,00 | 67,40 | 66,60 | 67,20 | 0,00% | 26.737,00 |
| 30.01.2025 | 67,00 | 67,20 | 67,00 | 67,20 | 0,30% | 3.639,00 |
| 29.01.2025 | 67,00 | 67,40 | 66,80 | 67,00 | 0,30% | 36.557,00 |
| 28.01.2025 | 67,40 | 67,40 | 66,80 | 66,80 | -0,89% | 3.621,00 |
| 27.01.2025 | 66,40 | 67,40 | 66,40 | 67,40 | 1,20% | 17.863,00 |
| 24.01.2025 | 66,20 | 66,80 | 66,20 | 66,60 | 0,91% | 30.821,00 |
| 23.01.2025 | 66,00 | 66,20 | 65,80 | 66,00 | 0,30% | 9.670,00 |
| 22.01.2025 | 64,00 | 66,80 | 64,00 | 65,80 | 2,17% | 44.096,00 |
| 21.01.2025 | 64,00 | 64,40 | 63,80 | 64,40 | 0,63% | 5.029,00 |
| 20.01.2025 | 64,00 | 64,20 | 63,80 | 64,00 | 0,00% | 16.654,00 |
| 17.01.2025 | 64,20 | 64,40 | 64,00 | 64,00 | -0,31% | 6.329,00 |
| 16.01.2025 | 64,00 | 64,20 | 63,40 | 64,20 | 1,26% | 8.389,00 |
| 15.01.2025 | 63,40 | 64,00 | 63,00 | 63,40 | 0,00% | 11.764,00 |
| 14.01.2025 | 63,00 | 63,40 | 63,00 | 63,40 | 0,63% | 6.830,00 |
| 13.01.2025 | 63,00 | 63,20 | 62,60 | 63,00 | -0,32% | 8.929,00 |
| 10.01.2025 | 63,00 | 63,20 | 63,00 | 63,20 | 0,32% | 5.194,00 |
| 09.01.2025 | 63,00 | 63,20 | 62,80 | 63,00 | 0,00% | 11.623,00 |
| 08.01.2025 | 62,40 | 63,20 | 62,40 | 63,00 | 0,64% | 16.119,00 |
| 07.01.2025 | 62,20 | 63,00 | 62,20 | 62,60 | 0,32% | 10.166,00 |
| 06.01.2025 | 62,00 | 62,40 | 62,00 | 62,40 | 0,65% | 13.738,00 |
| 03.01.2025 | 62,00 | 62,40 | 62,00 | 62,00 | -0,64% | 10.830,00 |
| 02.01.2025 | 61,80 | 62,40 | 61,60 | 62,40 | 0,32% | 29.877,00 |
| 30.12.2024 | 61,80 | 62,40 | 61,60 | 62,20 | 0,00% | 46.246,00 |
| 27.12.2024 | 61,00 | 62,40 | 61,00 | 62,20 | 1,97% | 74.705,00 |
| 23.12.2024 | 53,80 | 62,00 | 53,00 | 61,00 | 13,38% | 113.666,00 |
| 20.12.2024 | 52,80 | 53,80 | 52,20 | 53,80 | 3,86% | 6.381,00 |
| 19.12.2024 | 52,20 | 53,00 | 51,80 | 51,80 | -0,38% | 3.786,00 |
| 18.12.2024 | 50,40 | 52,00 | 49,50 | 52,00 | 1,56% | 4.332,00 |
| 17.12.2024 | 48,90 | 51,20 | 48,50 | 51,20 | 3,23% | 5.619,00 |
| 16.12.2024 | 49,80 | 49,90 | 48,80 | 49,60 | -0,40% | 1.183,00 |
| 13.12.2024 | 49,10 | 49,90 | 48,20 | 49,80 | 0,20% | 1.286,00 |
| 12.12.2024 | 48,80 | 49,70 | 48,80 | 49,70 | 0,00% | 1.356,00 |
| 11.12.2024 | 48,80 | 49,70 | 48,80 | 49,70 | 0,00% | 916,00 |
| 10.12.2024 | 49,40 | 49,90 | 49,00 | 49,70 | -0,40% | 1.348,00 |
| 09.12.2024 | 49,90 | 50,00 | 49,00 | 49,90 | -0,20% | 1.585,00 |
| 06.12.2024 | 49,90 | 50,00 | 49,60 | 50,00 | 0,20% | 458,00 |
| 05.12.2024 | 48,80 | 50,00 | 48,30 | 49,90 | -0,20% | 3.623,00 |
| 04.12.2024 | 48,90 | 50,00 | 48,10 | 50,00 | 0,00% | 2.931,00 |
| 03.12.2024 | 49,30 | 50,40 | 49,30 | 50,00 | 0,00% | 297,00 |
| 02.12.2024 | 49,60 | 50,20 | 49,00 | 50,00 | 0,60% | 2.566,00 |
| 29.11.2024 | 49,90 | 50,00 | 49,60 | 49,70 | -0,40% | 568,00 |
| 28.11.2024 | 49,30 | 50,00 | 48,40 | 49,90 | 1,22% | 3.654,00 |
| 27.11.2024 | 48,50 | 49,40 | 47,20 | 49,30 | 0,61% | 4.790,00 |
| 26.11.2024 | 51,20 | 51,20 | 47,80 | 49,00 | -3,16% | 5.121,00 |
| 25.11.2024 | 52,60 | 52,60 | 50,60 | 50,60 | -3,80% | 467,00 |
| 22.11.2024 | 52,20 | 52,60 | 52,20 | 52,60 | 0,57% | 94,00 |
| 21.11.2024 | 51,90 | 52,50 | 51,90 | 52,30 | 1,36% | - |
| 20.11.2024 | 51,60 | 52,60 | 51,60 | 51,60 | 0,00% | 898,00 |
| 19.11.2024 | 52,60 | 52,60 | 51,40 | 51,60 | -2,64% | 707,00 |
| 18.11.2024 | 52,40 | 53,00 | 50,60 | 53,00 | 0,00% | 1.331,00 |
| 15.11.2024 | 52,20 | 53,00 | 50,60 | 53,00 | 2,71% | 612,00 |
| 14.11.2024 | 52,00 | 52,60 | 51,60 | 51,60 | 1,18% | 440,00 |
| 13.11.2024 | 51,80 | 51,80 | 51,00 | 51,00 | -1,92% | 403,00 |
| 12.11.2024 | 51,80 | 52,40 | 50,40 | 52,00 | 0,00% | 1.473,00 |
| 11.11.2024 | 51,20 | 52,20 | 51,20 | 52,00 | 0,00% | 3.050,00 |
| 08.11.2024 | 52,80 | 52,80 | 50,60 | 52,00 | 0,00% | 3.083,00 |
| 07.11.2024 | 52,80 | 53,00 | 52,00 | 52,00 | -0,76% | 1.410,00 |
| 06.11.2024 | 52,40 | 53,00 | 52,20 | 52,40 | 0,38% | 300,00 |
| 05.11.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | 26,00 |
| 04.11.2024 | 52,80 | 53,00 | 52,40 | 52,40 | 0,00% | 257,00 |
| 01.11.2024 | 53,60 | 53,60 | 52,40 | 52,40 | -1,50% | 40,00 |
| 31.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | 138,00 |
| 30.10.2024 | 54,00 | 54,00 | 53,40 | 53,40 | -0,37% | 511,00 |
| 29.10.2024 | 53,80 | 54,00 | 53,20 | 53,60 | 0,37% | 2.966,00 |
| 28.10.2024 | 52,60 | 53,60 | 52,60 | 53,40 | -0,37% | 834,00 |
| 25.10.2024 | 53,40 | 54,00 | 53,40 | 53,60 | 0,75% | 1.521,00 |
| 24.10.2024 | 52,80 | 53,60 | 52,80 | 53,20 | 0,38% | 1.089,00 |
| 23.10.2024 | 53,00 | 53,00 | 52,40 | 53,00 | 0,00% | 733,00 |
| 22.10.2024 | 53,00 | 53,00 | 52,00 | 53,00 | -1,12% | 2.743,00 |
| 21.10.2024 | 53,00 | 54,00 | 53,00 | 53,60 | 0,37% | 1.538,00 |
| 18.10.2024 | 53,40 | 53,80 | 52,20 | 53,40 | 0,00% | 1.408,00 |
| 17.10.2024 | 53,40 | 53,60 | 52,40 | 53,40 | 0,00% | 3.121,00 |
| 16.10.2024 | 53,00 | 55,20 | 52,60 | 53,40 | 0,38% | 15.240,00 |
| 15.10.2024 | 52,30 | 53,50 | 52,10 | 53,20 | 1,92% | - |
| 14.10.2024 | 53,20 | 53,40 | 52,20 | 52,20 | -1,88% | 725,00 |
| 11.10.2024 | 53,00 | 53,60 | 53,00 | 53,20 | 0,38% | 138,00 |
| 10.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | 4,00 |
| 09.10.2024 | 53,60 | 53,60 | 53,20 | 53,60 | 0,00% | 772,00 |
| 08.10.2024 | 53,60 | 53,60 | 52,40 | 53,60 | -2,19% | 2.067,00 |
| 07.10.2024 | 53,80 | 55,00 | 53,60 | 54,80 | 2,62% | 3.026,00 |
| 04.10.2024 | 53,00 | 53,60 | 51,00 | 53,40 | 0,00% | 2.277,00 |
| 03.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 02.10.2024 | 50,80 | 54,80 | 50,80 | 53,40 | 5,53% | 4.068,00 |
| 01.10.2024 | 54,80 | 54,80 | 49,80 | 50,60 | -7,33% | 3.566,00 |
| 30.09.2024 | 55,80 | 55,80 | 54,40 | 54,60 | -2,50% | 3.332,00 |