52,500€
-0,94%
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 | 52,50 | 52,90 | 52,40 | 52,90 | -0,19% | - |
| 01.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 31.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 30.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 29.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 28.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,75% | - |
| 25.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 24.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | - |
| 23.10.2024 | 52,60 | 52,60 | 52,40 | 52,40 | 0,38% | 150,00 |
| 22.10.2024 | 53,40 | 53,40 | 52,20 | 52,20 | -0,38% | 21,00 |
| 21.10.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | - |
| 18.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 38,00 |
| 17.10.2024 | 53,00 | 53,20 | 53,00 | 53,20 | 0,00% | 7,00 |
| 16.10.2024 | 52,60 | 53,40 | 52,60 | 53,20 | 1,92% | 95,00 |
| 15.10.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,51% | - |
| 14.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 11.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,13% | - |
| 10.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 09.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,84% | - |
| 08.10.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 07.10.2024 | 54,00 | 54,60 | 54,00 | 54,60 | 2,63% | 130,00 |
| 04.10.2024 | 53,40 | 53,40 | 52,20 | 53,20 | 0,00% | 120,00 |
| 03.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | - |
| 02.10.2024 | 50,20 | 52,80 | 50,20 | 52,80 | 5,18% | 10,00 |
| 01.10.2024 | 54,40 | 54,40 | 50,20 | 50,20 | -9,71% | 105,00 |
| 30.09.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | - |
| 27.09.2024 | 56,40 | 56,40 | 56,20 | 56,20 | -1,06% | 100,00 |
| 26.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 25.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 24.09.2024 | 57,60 | 57,60 | 57,20 | 57,20 | -0,35% | 10,00 |
| 23.09.2024 | 57,80 | 57,80 | 57,40 | 57,40 | -1,37% | 80,00 |
| 20.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 2,11% | - |
| 19.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 18.09.2024 | 57,00 | 57,40 | 55,80 | 57,40 | 0,70% | 190,00 |
| 17.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,06% | - |
| 16.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 13.09.2024 | 57,80 | 58,40 | 57,80 | 58,40 | 1,39% | 3,00 |
| 12.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 11.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 10.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 09.09.2024 | 57,60 | 57,80 | 57,60 | 57,80 | 0,70% | 4,00 |
| 06.09.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 05.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 04.09.2024 | 58,00 | 58,00 | 57,40 | 57,40 | -1,37% | 135,00 |
| 03.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 02.09.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 16,00 |
| 30.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 29.08.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 28.08.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 27.08.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 26.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | 50,00 |
| 23.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 22.08.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 21.08.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.08.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 2,85% | - |
| 19.08.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 16.08.2024 | 55,80 | 56,00 | 55,80 | 56,00 | 1,82% | 1,00 |
| 15.08.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -0,72% | 14,00 |
| 14.08.2024 | 56,00 | 56,00 | 55,40 | 55,40 | 0,00% | 30,00 |
| 13.08.2024 | 57,00 | 57,00 | 55,40 | 55,40 | -2,12% | 35,00 |
| 12.08.2024 | 57,00 | 59,00 | 56,60 | 56,60 | -0,35% | 155,00 |
| 09.08.2024 | 53,60 | 56,80 | 53,60 | 56,80 | 6,37% | 21,00 |
| 08.08.2024 | 51,80 | 53,40 | 51,80 | 53,40 | 4,30% | 408,00 |
| 07.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 06.08.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | 120,00 |
| 05.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 02.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 01.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 31.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 30.07.2024 | 51,20 | 51,20 | 51,00 | 51,00 | -1,92% | 93,00 |
| 29.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 26.07.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
| 25.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | - |
| 24.07.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 23.07.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 22.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 19.07.2024 | 51,80 | 52,60 | 51,60 | 51,60 | 0,78% | 180,00 |
| 18.07.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 17.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 16.07.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 15.07.2024 | 49,80 | 51,40 | 49,80 | 51,20 | 2,40% | 104,00 |
| 12.07.2024 | 52,40 | 52,40 | 50,00 | 50,00 | 0,40% | 192,00 |
| 11.07.2024 | 49,30 | 49,80 | 49,30 | 49,80 | 1,01% | 50,00 |
| 10.07.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,61% | - |
| 09.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 08.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,20% | - |
| 05.07.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 3,54% | - |
| 04.07.2024 | 46,80 | 48,00 | 46,80 | 48,00 | 0,00% | 39,00 |
| 03.07.2024 | 47,40 | 48,00 | 47,40 | 48,00 | 3,00% | 100,00 |
| 02.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | - |
| 01.07.2024 | 47,50 | 47,50 | 46,40 | 46,50 | -3,33% | 160,00 |
| 28.06.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,42% | - |
| 27.06.2024 | 47,30 | 48,80 | 46,40 | 47,90 | -1,24% | 137,00 |
| 26.06.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,41% | - |
| 25.06.2024 | 47,80 | 48,70 | 47,80 | 48,70 | 3,62% | 564,00 |
| 24.06.2024 | 48,20 | 48,20 | 47,00 | 47,00 | -4,67% | 100,00 |
| 21.06.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 20.06.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,20% | - |
| 19.06.2024 | 48,30 | 49,10 | 48,30 | 49,10 | 1,66% | 100,00 |
| 18.06.2024 | 48,40 | 48,40 | 48,20 | 48,30 | -0,21% | 160,00 |