2,263€
-0,33%
Echtzeit-Aktienkurs BIO-UV Group SAS
Bid:
Ask:
Aktienkurse zur BIO-UV Group SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,33% | - |
| 30.04.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 0,00% | 3.728,00 |
| 29.04.2024 | 2,30 | 2,30 | 2,24 | 2,27 | -0,87% | 6.445,00 |
| 26.04.2024 | 2,39 | 2,39 | 2,25 | 2,29 | -3,78% | 8.416,00 |
| 25.04.2024 | 2,39 | 2,39 | 2,38 | 2,38 | 0,00% | 978,00 |
| 24.04.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -0,42% | 4.269,00 |
| 23.04.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | 6.601,00 |
| 22.04.2024 | 2,40 | 2,44 | 2,39 | 2,40 | 0,21% | 5.181,00 |
| 19.04.2024 | 2,42 | 2,42 | 2,38 | 2,40 | -1,03% | 7.720,00 |
| 18.04.2024 | 2,44 | 2,44 | 2,38 | 2,42 | 0,00% | 16.750,00 |
| 17.04.2024 | 2,32 | 2,42 | 2,31 | 2,42 | 6,14% | 22.431,00 |
| 16.04.2024 | 2,30 | 2,34 | 2,26 | 2,28 | -2,15% | 22.527,00 |
| 15.04.2024 | 2,30 | 2,33 | 2,29 | 2,33 | 1,53% | 19.021,00 |
| 12.04.2024 | 2,21 | 2,30 | 2,20 | 2,30 | 3,85% | 18.653,00 |
| 11.04.2024 | 2,26 | 2,26 | 2,20 | 2,21 | -2,21% | 19.703,00 |
| 10.04.2024 | 2,30 | 2,31 | 2,20 | 2,26 | -1,74% | 25.764,00 |
| 09.04.2024 | 2,30 | 2,30 | 2,22 | 2,30 | 0,00% | 13.477,00 |
| 08.04.2024 | 2,38 | 2,38 | 2,23 | 2,30 | -3,36% | 29.717,00 |
| 05.04.2024 | 2,41 | 2,42 | 2,36 | 2,38 | -1,24% | 13.189,00 |
| 04.04.2024 | 2,52 | 2,56 | 2,36 | 2,41 | -8,02% | 72.981,00 |
| 03.04.2024 | 2,63 | 2,65 | 2,59 | 2,62 | 0,00% | 11.555,00 |
| 02.04.2024 | 2,65 | 2,65 | 2,55 | 2,62 | 0,00% | 32.703,00 |
| 28.03.2024 | 2,56 | 2,62 | 2,53 | 2,62 | 2,54% | 20.938,00 |
| 27.03.2024 | 2,59 | 2,60 | 2,55 | 2,56 | -1,35% | 9.593,00 |
| 26.03.2024 | 2,59 | 2,63 | 2,58 | 2,59 | 0,19% | 10.757,00 |
| 25.03.2024 | 2,65 | 2,65 | 2,58 | 2,59 | -2,45% | 16.994,00 |
| 22.03.2024 | 2,65 | 2,65 | 2,59 | 2,65 | 0,95% | 7.999,00 |
| 21.03.2024 | 2,65 | 2,65 | 2,60 | 2,63 | -0,94% | 9.956,00 |
| 20.03.2024 | 2,64 | 2,68 | 2,60 | 2,65 | 0,00% | 8.324,00 |
| 19.03.2024 | 2,63 | 2,65 | 2,57 | 2,65 | 0,95% | 20.608,00 |
| 18.03.2024 | 2,55 | 2,74 | 2,55 | 2,63 | 3,14% | 28.044,00 |
| 15.03.2024 | 2,67 | 2,67 | 2,50 | 2,55 | -4,32% | 36.340,00 |
| 14.03.2024 | 2,68 | 2,73 | 2,62 | 2,66 | -0,75% | 21.064,00 |
| 13.03.2024 | 2,85 | 2,85 | 2,61 | 2,68 | -6,29% | 53.681,00 |
| 12.03.2024 | 2,89 | 2,89 | 2,84 | 2,86 | -1,04% | 18.199,00 |
| 11.03.2024 | 2,95 | 2,95 | 2,89 | 2,89 | -2,03% | 15.829,00 |
| 08.03.2024 | 2,95 | 2,99 | 2,95 | 2,95 | 0,00% | 7.251,00 |
| 07.03.2024 | 3,00 | 3,00 | 2,95 | 2,95 | -1,67% | 5.745,00 |
| 06.03.2024 | 3,00 | 3,02 | 2,99 | 3,00 | 0,17% | 8.308,00 |
| 05.03.2024 | 3,03 | 3,12 | 3,00 | 3,00 | -0,83% | 35.575,00 |
| 04.03.2024 | 3,06 | 3,14 | 3,01 | 3,02 | 2,03% | 34.394,00 |
| 01.03.2024 | 2,90 | 3,02 | 2,86 | 2,96 | 2,07% | 29.098,00 |
| 29.02.2024 | 3,10 | 3,10 | 2,79 | 2,90 | -4,92% | 81.499,00 |
| 28.02.2024 | 3,24 | 3,24 | 3,05 | 3,05 | -1,77% | 80.651,00 |
| 27.02.2024 | 2,97 | 3,17 | 2,95 | 3,11 | 8,00% | 130.226,00 |
| 26.02.2024 | 2,72 | 2,95 | 2,68 | 2,88 | 9,94% | 210.107,00 |
| 23.02.2024 | 2,71 | 2,72 | 2,58 | 2,62 | -2,43% | 80.195,00 |
| 22.02.2024 | 2,50 | 2,75 | 2,50 | 2,68 | 8,50% | 86.999,00 |
| 21.02.2024 | 2,42 | 2,54 | 2,41 | 2,47 | 2,07% | 27.681,00 |
| 20.02.2024 | 2,40 | 2,54 | 2,35 | 2,42 | 0,83% | 69.998,00 |
| 19.02.2024 | 2,40 | 2,40 | 2,37 | 2,40 | 1,48% | 21.890,00 |
| 16.02.2024 | 2,37 | 2,38 | 2,35 | 2,37 | -1,05% | 6.155,00 |
| 15.02.2024 | 2,39 | 2,39 | 2,37 | 2,39 | 0,00% | 3.575,00 |
| 14.02.2024 | 2,42 | 2,42 | 2,33 | 2,39 | -1,24% | 78.134,00 |
| 13.02.2024 | 2,48 | 2,56 | 2,34 | 2,42 | -2,22% | 30.227,00 |
| 12.02.2024 | 2,39 | 2,48 | 2,37 | 2,48 | 3,56% | 26.467,00 |
| 09.02.2024 | 2,45 | 2,49 | 2,25 | 2,39 | -2,45% | 44.249,00 |
| 08.02.2024 | 2,46 | 2,47 | 2,39 | 2,45 | -0,20% | 25.242,00 |
| 07.02.2024 | 2,44 | 2,52 | 2,41 | 2,46 | 0,41% | 33.206,00 |
| 06.02.2024 | 2,36 | 2,47 | 2,35 | 2,45 | 4,49% | 48.812,00 |
| 05.02.2024 | 2,30 | 2,45 | 2,28 | 2,34 | 4,23% | 73.243,00 |
| 02.02.2024 | 2,26 | 2,32 | 2,25 | 2,25 | -0,44% | 27.585,00 |
| 01.02.2024 | 2,28 | 2,32 | 2,24 | 2,26 | -0,88% | 22.822,00 |
| 31.01.2024 | 2,25 | 2,30 | 2,24 | 2,28 | 1,56% | 18.414,00 |
| 30.01.2024 | 2,36 | 2,37 | 2,21 | 2,24 | -5,08% | 28.519,00 |
| 29.01.2024 | 2,39 | 2,40 | 2,36 | 2,36 | -0,63% | 12.674,00 |
| 26.01.2024 | 2,39 | 2,40 | 2,35 | 2,38 | 0,64% | 17.563,00 |
| 25.01.2024 | 2,21 | 2,38 | 2,20 | 2,36 | 7,03% | 62.574,00 |
| 24.01.2024 | 2,23 | 2,24 | 2,18 | 2,21 | -0,68% | 8.096,00 |
| 23.01.2024 | 2,24 | 2,25 | 2,16 | 2,22 | -0,89% | 16.918,00 |
| 22.01.2024 | 2,22 | 2,27 | 2,21 | 2,24 | 1,13% | 20.742,00 |
| 19.01.2024 | 2,31 | 2,32 | 2,21 | 2,22 | -4,11% | 23.565,00 |
| 18.01.2024 | 2,31 | 2,34 | 2,30 | 2,31 | -1,28% | 11.478,00 |
| 17.01.2024 | 2,32 | 2,35 | 2,31 | 2,34 | 0,86% | 3.902,00 |
| 16.01.2024 | 2,32 | 2,36 | 2,31 | 2,32 | 0,00% | 19.954,00 |
| 15.01.2024 | 2,32 | 2,32 | 2,29 | 2,32 | 0,87% | 9.239,00 |
| 12.01.2024 | 2,33 | 2,33 | 2,29 | 2,30 | -1,08% | 10.972,00 |
| 11.01.2024 | 2,35 | 2,35 | 2,31 | 2,33 | -0,85% | 9.356,00 |
| 10.01.2024 | 2,40 | 2,40 | 2,32 | 2,35 | -2,09% | 13.461,00 |
| 09.01.2024 | 2,47 | 2,47 | 2,37 | 2,40 | -2,64% | 9.810,00 |
| 08.01.2024 | 2,37 | 2,46 | 2,32 | 2,46 | 3,80% | 32.657,00 |
| 05.01.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 1,50% | 7.543,00 |
| 04.01.2024 | 2,36 | 2,36 | 2,33 | 2,34 | -0,64% | 16.368,00 |
| 03.01.2024 | 2,40 | 2,42 | 2,35 | 2,35 | -1,88% | 6.152,00 |
| 02.01.2024 | 2,42 | 2,47 | 2,34 | 2,40 | -2,04% | 33.846,00 |
| 29.12.2023 | 2,45 | 2,45 | 2,37 | 2,45 | 0,00% | 9.855,00 |
| 28.12.2023 | 2,33 | 2,48 | 2,32 | 2,45 | 5,16% | 20.784,00 |
| 27.12.2023 | 2,37 | 2,38 | 2,33 | 2,33 | -1,90% | 35.428,00 |
| 22.12.2023 | 2,44 | 2,45 | 2,37 | 2,37 | -2,87% | 32.148,00 |
| 21.12.2023 | 2,39 | 2,48 | 2,38 | 2,44 | 2,31% | 22.793,00 |
| 20.12.2023 | 2,40 | 2,41 | 2,37 | 2,39 | -1,65% | 29.347,00 |
| 19.12.2023 | 2,43 | 2,44 | 2,40 | 2,43 | 0,21% | 21.379,00 |
| 18.12.2023 | 2,41 | 2,46 | 2,40 | 2,42 | 0,21% | 25.075,00 |
| 15.12.2023 | 2,45 | 2,45 | 2,40 | 2,42 | -1,23% | 35.924,00 |
| 14.12.2023 | 2,49 | 2,50 | 2,41 | 2,45 | -1,81% | 46.650,00 |
| 13.12.2023 | 2,55 | 2,55 | 2,49 | 2,49 | -1,97% | 14.505,00 |
| 12.12.2023 | 2,55 | 2,56 | 2,51 | 2,54 | -0,20% | 14.674,00 |
| 11.12.2023 | 2,51 | 2,55 | 2,51 | 2,55 | 1,39% | 14.572,00 |
| 08.12.2023 | 2,50 | 2,51 | 2,49 | 2,51 | 0,00% | 10.886,00 |
| 07.12.2023 | 2,51 | 2,52 | 2,50 | 2,51 | 0,40% | 6.932,00 |