2,230€
1,36%
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 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 15.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -4,48% | - |
| 14.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,88% | - |
| 13.05.2024 | 2,23 | 2,39 | 2,23 | 2,39 | 8,14% | 148,00 |
| 10.05.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,91% | - |
| 09.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 08.05.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,31% | - |
| 07.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,92% | - |
| 06.05.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 03.05.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,34% | - |
| 02.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 30.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,18% | - |
| 29.04.2024 | 2,26 | 2,29 | 2,26 | 2,29 | -2,55% | 18,00 |
| 26.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 25.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 24.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 23.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,21% | - |
| 22.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,05% | - |
| 19.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 18.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 4,37% | - |
| 17.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 16.04.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 3,31% | 373,00 |
| 15.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,19% | - |
| 12.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,57% | - |
| 11.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,19% | - |
| 10.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 09.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,40% | - |
| 08.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,63% | - |
| 05.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,05% | - |
| 04.04.2024 | 2,59 | 2,59 | 2,39 | 2,39 | -7,54% | 120,00 |
| 03.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 02.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,38% | - |
| 28.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,13% | - |
| 27.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 26.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,09% | - |
| 25.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,74% | - |
| 22.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,96% | - |
| 21.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 20.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,97% | - |
| 19.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,98% | - |
| 18.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,19% | - |
| 15.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,76% | - |
| 14.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -6,37% | - |
| 13.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,05% | - |
| 12.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,06% | - |
| 11.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,85% | - |
| 08.03.2024 | 2,92 | 2,97 | 2,92 | 2,97 | 0,00% | 9,00 |
| 07.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,17% | - |
| 06.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -3,89% | - |
| 05.03.2024 | 2,99 | 3,09 | 2,99 | 3,09 | 5,29% | 646,00 |
| 04.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 2,09% | - |
| 01.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -4,81% | - |
| 29.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,79% | - |
| 28.02.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 7,91% | - |
| 27.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 10,06% | - |
| 26.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,45% | - |
| 23.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,71% | - |
| 22.02.2024 | 2,46 | 2,58 | 2,46 | 2,58 | 7,72% | 117,00 |
| 21.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 20.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,50% | - |
| 19.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 16.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,21% | - |
| 15.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,46% | - |
| 14.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 13.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
| 12.02.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 1,88% | 178,00 |
| 09.02.2024 | 2,43 | 2,43 | 2,39 | 2,39 | -1,65% | 29,00 |
| 08.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | - |
| 07.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,54% | - |
| 06.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,28% | - |
| 05.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 02.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,19% | - |
| 01.02.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 2,93% | 66,00 |
| 31.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,14% | - |
| 30.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 29.01.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 26.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 7,11% | - |
| 25.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 24.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |
| 23.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,14% | - |
| 22.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,58% | - |
| 19.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 18.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | - |
| 17.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | - |
| 16.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 15.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 12.01.2024 | 2,31 | 2,31 | 2,28 | 2,28 | -2,15% | - |
| 11.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,31% | - |
| 10.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,65% | - |
| 09.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 4,70% | - |
| 08.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,96% | - |
| 05.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,34% | - |
| 04.01.2024 | 2,33 | 2,35 | 2,33 | 2,35 | -0,84% | 302,00 |
| 03.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 02.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 29.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 28.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -1,92% | - |
| 27.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | -3,50% | - |
| 22.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 2,32% | - |
| 21.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | - |