2,185€
-0,23%
Echtzeit-Aktienkurs BIO-UV Group SAS
Bid:
Ask:
Aktienkurse zur BIO-UV Group SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,17 | 2,24 | 2,17 | 2,24 | -1,11% | - |
| 15.05.2024 | 2,29 | 2,29 | 2,26 | 2,26 | -0,88% | - |
| 14.05.2024 | 2,36 | 2,38 | 2,28 | 2,28 | -3,51% | - |
| 13.05.2024 | 2,19 | 2,37 | 2,19 | 2,36 | 5,73% | - |
| 10.05.2024 | 2,17 | 2,25 | 2,17 | 2,24 | -0,31% | - |
| 09.05.2024 | 2,16 | 2,67 | 2,16 | 2,24 | 0,54% | - |
| 08.05.2024 | 2,17 | 2,23 | 2,17 | 2,23 | 0,09% | - |
| 07.05.2024 | 2,12 | 2,23 | 2,12 | 2,23 | 2,06% | - |
| 06.05.2024 | 2,17 | 2,26 | 2,17 | 2,18 | -2,46% | - |
| 03.05.2024 | 2,15 | 2,25 | 2,15 | 2,24 | 0,58% | - |
| 02.05.2024 | 2,20 | 2,27 | 2,18 | 2,23 | -1,68% | - |
| 30.04.2024 | 2,20 | 2,27 | 2,20 | 2,26 | -0,09% | - |
| 29.04.2024 | 2,22 | 2,81 | 2,22 | 2,27 | -3,41% | - |
| 26.04.2024 | 2,32 | 2,39 | 2,32 | 2,35 | -1,59% | - |
| 25.04.2024 | 2,32 | 2,39 | 2,32 | 2,38 | -0,08% | - |
| 24.04.2024 | 2,33 | 2,40 | 2,33 | 2,39 | -0,42% | - |
| 23.04.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -0,42% | - |
| 22.04.2024 | 2,33 | 2,42 | 2,33 | 2,41 | 0,50% | - |
| 19.04.2024 | 2,33 | 2,42 | 2,33 | 2,39 | -0,58% | - |
| 18.04.2024 | 2,41 | 2,43 | 2,38 | 2,41 | 0,08% | - |
| 17.04.2024 | 2,22 | 2,41 | 2,22 | 2,41 | 3,44% | - |
| 16.04.2024 | 2,33 | 2,33 | 2,30 | 2,33 | 0,00% | - |
| 15.04.2024 | 2,23 | 2,33 | 2,23 | 2,33 | 1,40% | - |
| 12.04.2024 | 2,14 | 2,29 | 2,14 | 2,29 | 3,76% | - |
| 11.04.2024 | 2,14 | 2,26 | 2,14 | 2,21 | -2,21% | - |
| 10.04.2024 | 2,21 | 2,30 | 2,20 | 2,26 | -0,88% | - |
| 09.04.2024 | 2,24 | 2,31 | 2,23 | 2,28 | -1,64% | - |
| 08.04.2024 | 2,32 | 2,40 | 2,25 | 2,32 | -2,52% | - |
| 05.04.2024 | 2,42 | 2,42 | 2,38 | 2,38 | -1,04% | - |
| 04.04.2024 | 2,54 | 2,62 | 2,38 | 2,40 | -7,86% | - |
| 03.04.2024 | 2,52 | 2,65 | 2,52 | 2,61 | 0,38% | - |
| 02.04.2024 | 2,51 | 2,65 | 2,51 | 2,60 | 0,00% | - |
| 28.03.2024 | 2,49 | 2,61 | 2,49 | 2,60 | 1,56% | - |
| 27.03.2024 | 2,52 | 2,60 | 2,52 | 2,56 | -1,62% | - |
| 26.03.2024 | 2,52 | 2,62 | 2,52 | 2,60 | 0,27% | - |
| 25.03.2024 | 2,64 | 2,64 | 2,59 | 2,59 | -1,71% | - |
| 22.03.2024 | 2,62 | 2,68 | 2,59 | 2,64 | 0,96% | - |
| 21.03.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -0,83% | - |
| 20.03.2024 | 2,57 | 2,68 | 2,57 | 2,64 | -0,30% | - |
| 19.03.2024 | 2,64 | 2,65 | 2,56 | 2,64 | 0,19% | - |
| 18.03.2024 | 2,48 | 2,71 | 2,48 | 2,64 | 3,45% | - |
| 15.03.2024 | 2,58 | 2,67 | 2,52 | 2,55 | -3,95% | - |
| 14.03.2024 | 2,58 | 2,72 | 2,58 | 2,66 | -0,30% | - |
| 13.03.2024 | 2,86 | 2,86 | 2,61 | 2,66 | -6,73% | - |
| 12.03.2024 | 2,82 | 2,90 | 2,82 | 2,86 | -1,31% | - |
| 11.03.2024 | 2,88 | 2,96 | 2,88 | 2,89 | -2,00% | - |
| 08.03.2024 | 2,97 | 2,99 | 2,95 | 2,95 | -0,44% | - |
| 07.03.2024 | 2,93 | 3,01 | 2,93 | 2,97 | -1,33% | - |
| 06.03.2024 | 3,01 | 3,01 | 2,99 | 3,01 | -0,10% | - |
| 05.03.2024 | 3,04 | 3,09 | 3,00 | 3,01 | -1,05% | - |
| 04.03.2024 | 2,90 | 3,12 | 2,90 | 3,04 | 1,50% | - |
| 01.03.2024 | 2,82 | 3,02 | 2,82 | 3,00 | 3,45% | - |
| 29.02.2024 | 2,97 | 3,09 | 2,79 | 2,90 | -5,64% | - |
| 28.02.2024 | 3,03 | 3,24 | 3,03 | 3,07 | -1,92% | - |
| 27.02.2024 | 2,80 | 3,14 | 2,80 | 3,13 | 8,31% | - |
| 26.02.2024 | 2,54 | 2,95 | 2,54 | 2,89 | 8,98% | - |
| 23.02.2024 | 2,61 | 2,71 | 2,59 | 2,65 | -1,67% | - |
| 22.02.2024 | 2,48 | 2,73 | 2,48 | 2,70 | 8,89% | - |
| 21.02.2024 | 2,36 | 2,50 | 2,36 | 2,48 | 1,73% | - |
| 20.02.2024 | 2,33 | 2,53 | 2,33 | 2,43 | 1,67% | - |
| 19.02.2024 | 2,31 | 2,39 | 2,31 | 2,39 | 1,06% | - |
| 16.02.2024 | 2,32 | 2,39 | 2,32 | 2,37 | -0,71% | - |
| 15.02.2024 | 2,34 | 2,44 | 2,34 | 2,39 | -0,54% | - |
| 14.02.2024 | 2,41 | 2,42 | 2,36 | 2,40 | -0,58% | - |
| 13.02.2024 | 2,47 | 2,54 | 2,37 | 2,41 | -2,47% | - |
| 12.02.2024 | 2,30 | 2,48 | 2,30 | 2,47 | 4,13% | - |
| 09.02.2024 | 2,35 | 2,46 | 2,25 | 2,38 | -2,26% | - |
| 08.02.2024 | 2,37 | 2,46 | 2,37 | 2,43 | -0,74% | - |
| 07.02.2024 | 2,43 | 2,51 | 2,42 | 2,45 | 0,87% | - |
| 06.02.2024 | 2,29 | 2,45 | 2,29 | 2,43 | 1,76% | - |
| 05.02.2024 | 2,18 | 2,42 | 2,18 | 2,39 | 5,30% | - |
| 02.02.2024 | 2,25 | 2,30 | 2,25 | 2,27 | 0,76% | - |
| 01.02.2024 | 2,29 | 2,31 | 2,24 | 2,25 | -1,62% | - |
| 31.01.2024 | 2,24 | 2,29 | 2,24 | 2,29 | 2,01% | - |
| 30.01.2024 | 2,30 | 2,37 | 2,23 | 2,24 | -5,37% | - |
| 29.01.2024 | 2,31 | 2,39 | 2,31 | 2,37 | -0,25% | - |
| 26.01.2024 | 2,27 | 2,38 | 2,27 | 2,37 | 1,41% | - |
| 25.01.2024 | 2,20 | 2,37 | 2,20 | 2,34 | 6,61% | - |
| 24.01.2024 | 2,14 | 2,23 | 2,14 | 2,20 | -0,32% | - |
| 23.01.2024 | 2,23 | 2,24 | 2,18 | 2,20 | -1,39% | - |
| 22.01.2024 | 2,15 | 2,26 | 2,15 | 2,23 | -0,31% | - |
| 19.01.2024 | 2,25 | 2,32 | 2,24 | 2,24 | -3,24% | - |
| 18.01.2024 | 2,34 | 2,34 | 2,29 | 2,32 | -0,64% | 14.720,00 |
| 17.01.2024 | 2,32 | 2,34 | 2,31 | 2,33 | 0,43% | - |
| 16.01.2024 | 2,32 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 15.01.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 12.01.2024 | 2,30 | 2,34 | 2,29 | 2,30 | -1,08% | - |
| 11.01.2024 | 2,35 | 2,35 | 2,32 | 2,33 | -0,85% | - |
| 10.01.2024 | 2,40 | 2,40 | 2,33 | 2,35 | -2,09% | - |
| 09.01.2024 | 2,46 | 2,47 | 2,38 | 2,40 | -2,64% | - |
| 08.01.2024 | 2,35 | 2,46 | 2,33 | 2,46 | 3,80% | - |
| 05.01.2024 | 2,30 | 2,37 | 2,30 | 2,37 | 1,50% | - |
| 04.01.2024 | 2,33 | 2,36 | 2,33 | 2,34 | -0,64% | - |
| 03.01.2024 | 2,32 | 2,43 | 2,32 | 2,35 | -0,84% | - |
| 02.01.2024 | 2,39 | 2,46 | 2,33 | 2,37 | -1,17% | - |
| 29.12.2023 | 2,42 | 2,45 | 2,39 | 2,40 | -1,92% | - |
| 28.12.2023 | 2,30 | 2,47 | 2,30 | 2,45 | 5,16% | - |
| 27.12.2023 | 2,39 | 2,39 | 2,33 | 2,33 | -1,90% | - |
| 22.12.2023 | 2,44 | 2,45 | 2,37 | 2,37 | -2,87% | - |
| 21.12.2023 | 2,36 | 2,47 | 2,36 | 2,44 | 2,31% | - |