67,000€
0,60%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 66,80 | 67,50 | 66,60 | 67,20 | 0,90% | - |
| 10.03.2025 | 67,40 | 67,40 | 66,60 | 66,60 | -0,30% | 95,00 |
| 07.03.2025 | 67,40 | 67,40 | 66,80 | 66,80 | -0,89% | 149,00 |
| 06.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
| 05.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,30% | - |
| 04.03.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,60% | - |
| 03.03.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 28.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 27.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | 100,00 |
| 26.02.2025 | 67,20 | 67,20 | 67,00 | 67,00 | -0,30% | 820,00 |
| 25.02.2025 | 67,00 | 67,20 | 66,80 | 67,20 | 0,00% | 130,00 |
| 24.02.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 21.02.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 0,60% | 750,00 |
| 20.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 19.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 18.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,60% | - |
| 17.02.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | 805,00 |
| 14.02.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 0,60% | 360,00 |
| 13.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 12.02.2025 | 66,20 | 66,80 | 66,20 | 66,80 | 1,21% | 100,00 |
| 11.02.2025 | 66,40 | 66,40 | 66,00 | 66,00 | 0,00% | 215,00 |
| 10.02.2025 | 64,80 | 66,00 | 64,80 | 66,00 | -1,20% | 300,00 |
| 07.02.2025 | 67,00 | 67,00 | 66,80 | 66,80 | 0,00% | 90,00 |
| 06.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,30% | - |
| 05.02.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,30% | - |
| 04.02.2025 | 66,60 | 67,00 | 66,60 | 66,80 | 0,00% | 305,00 |
| 03.02.2025 | 66,40 | 66,80 | 66,40 | 66,80 | -0,30% | 145,00 |
| 31.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 30.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,60% | - |
| 29.01.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,78% | - |
| 28.01.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 2,11% | - |
| 27.01.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,30% | - |
| 24.01.2025 | 66,00 | 66,40 | 66,00 | 66,40 | 1,22% | 130,00 |
| 23.01.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 2,50% | - |
| 22.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 21.01.2025 | 64,00 | 64,20 | 64,00 | 64,00 | 0,63% | 101,00 |
| 20.01.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,31% | - |
| 17.01.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,95% | - |
| 16.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 15.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,32% | - |
| 14.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 13.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,32% | - |
| 10.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 09.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,32% | - |
| 08.01.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,64% | 30,00 |
| 07.01.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,32% | - |
| 06.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,32% | 1.560,00 |
| 03.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,32% | - |
| 02.01.2025 | 62,00 | 62,00 | 61,60 | 61,60 | 0,98% | 700,00 |
| 30.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,97% | 2.003,00 |
| 27.12.2024 | 60,60 | 61,60 | 60,60 | 61,60 | 0,65% | 5.025,00 |
| 23.12.2024 | 53,80 | 61,20 | 53,80 | 61,20 | 18,15% | 3.198,00 |
| 20.12.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,78% | - |
| 19.12.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 18.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 4,31% | - |
| 17.12.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -1,81% | - |
| 16.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 13.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 12.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | - |
| 11.12.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 10.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 09.12.2024 | 49,80 | 49,80 | 49,00 | 49,00 | -1,21% | 4,00 |
| 06.12.2024 | 49,80 | 49,80 | 49,60 | 49,60 | -1,20% | 20,00 |
| 05.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,60% | - |
| 04.12.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,20% | - |
| 03.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,61% | - |
| 02.12.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,41% | - |
| 29.11.2024 | 49,50 | 49,50 | 49,30 | 49,30 | 0,20% | 10,00 |
| 28.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 27.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -4,31% | - |
| 26.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 25.11.2024 | 52,60 | 52,60 | 50,80 | 50,80 | -3,05% | 30,00 |
| 22.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | - |
| 21.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 20.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,89% | - |
| 19.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 3,53% | - |
| 18.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 15.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 14.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 39,00 |
| 13.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
| 12.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -2,28% | - |
| 11.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 4,78% | - |
| 08.11.2024 | 52,00 | 52,00 | 50,20 | 50,20 | -3,46% | 10,00 |
| 07.11.2024 | 52,40 | 52,40 | 52,00 | 52,00 | 0,39% | 10,00 |
| 06.11.2024 | 52,60 | 52,60 | 51,80 | 51,80 | -1,15% | 286,00 |
| 05.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 04.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 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 |