52,300€
0,58%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 51,50 | 52,40 | 51,50 | 52,30 | 0,58% | - |
| 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 |
| 27.09.2024 | 56,20 | 56,40 | 56,00 | 56,00 | -0,71% | 1.556,00 |
| 26.09.2024 | 56,60 | 56,60 | 56,20 | 56,40 | -0,35% | 219,00 |
| 25.09.2024 | 57,20 | 57,20 | 56,40 | 56,60 | -2,08% | 1.465,00 |
| 24.09.2024 | 57,40 | 57,80 | 56,40 | 57,80 | 0,00% | 761,00 |
| 23.09.2024 | 58,60 | 58,60 | 56,20 | 57,80 | -0,34% | 1.962,00 |
| 20.09.2024 | 58,20 | 58,40 | 58,00 | 58,00 | -0,68% | 459,00 |
| 19.09.2024 | 56,60 | 58,40 | 56,60 | 58,40 | 1,74% | 1.469,00 |
| 18.09.2024 | 56,60 | 57,40 | 56,00 | 57,40 | 0,00% | 6.747,00 |
| 17.09.2024 | 56,20 | 57,40 | 55,80 | 57,40 | 0,00% | 6.648,00 |
| 16.09.2024 | 58,20 | 58,40 | 56,00 | 57,40 | -1,37% | 7.241,00 |
| 13.09.2024 | 58,20 | 58,20 | 57,00 | 58,20 | 0,00% | 2.428,00 |
| 12.09.2024 | 57,40 | 58,20 | 56,20 | 58,20 | 0,00% | 3.847,00 |
| 11.09.2024 | 57,40 | 58,20 | 57,00 | 58,20 | 0,00% | 2.758,00 |
| 10.09.2024 | 57,60 | 58,40 | 56,80 | 58,20 | 0,69% | 327,00 |
| 09.09.2024 | 56,40 | 58,20 | 55,00 | 57,80 | 0,00% | 8.150,00 |
| 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 |