44,250€
0,11%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,20 | 44,50 | 43,85 | 44,25 | 0,11% | - |
| 18.04.2024 | 44,40 | 44,60 | 44,10 | 44,20 | -0,45% | 17,00 |
| 17.04.2024 | 44,10 | 44,60 | 44,05 | 44,40 | 0,68% | - |
| 16.04.2024 | 44,10 | 44,25 | 43,80 | 44,10 | 0,11% | - |
| 15.04.2024 | 44,45 | 44,55 | 44,00 | 44,05 | -0,34% | - |
| 12.04.2024 | 44,45 | 44,65 | 44,15 | 44,20 | -0,56% | 150,00 |
| 11.04.2024 | 44,45 | 44,55 | 44,35 | 44,45 | 0,23% | - |
| 10.04.2024 | 44,45 | 44,55 | 44,30 | 44,35 | -0,22% | - |
| 09.04.2024 | 44,25 | 44,65 | 43,90 | 44,45 | 0,45% | - |
| 08.04.2024 | 44,50 | 44,55 | 44,20 | 44,25 | -0,56% | - |
| 05.04.2024 | 43,85 | 44,50 | 43,85 | 44,50 | 1,37% | - |
| 04.04.2024 | 44,05 | 44,30 | 43,85 | 43,90 | -0,34% | - |
| 03.04.2024 | 44,05 | 44,30 | 43,90 | 44,05 | 0,00% | - |
| 02.04.2024 | 44,00 | 44,20 | 43,95 | 44,05 | 0,11% | 30,00 |
| 28.03.2024 | 44,15 | 44,15 | 43,70 | 44,00 | -0,34% | - |
| 27.03.2024 | 44,15 | 44,65 | 43,95 | 44,15 | 0,00% | 30,00 |
| 26.03.2024 | 44,20 | 44,35 | 43,95 | 44,15 | -0,11% | - |
| 25.03.2024 | 44,35 | 44,60 | 44,00 | 44,20 | -0,56% | 26,00 |
| 22.03.2024 | 43,80 | 44,65 | 43,75 | 44,45 | 1,37% | - |
| 21.03.2024 | 43,90 | 44,30 | 43,85 | 43,85 | -0,11% | - |
| 20.03.2024 | 44,25 | 44,35 | 43,70 | 43,90 | -0,90% | - |
| 19.03.2024 | 44,00 | 44,65 | 44,00 | 44,30 | 0,45% | 30,00 |
| 18.03.2024 | 44,35 | 44,55 | 43,25 | 44,10 | -0,56% | - |
| 15.03.2024 | 44,25 | 44,55 | 43,80 | 44,35 | 0,34% | - |
| 14.03.2024 | 44,05 | 44,35 | 43,70 | 44,20 | 0,34% | 28,00 |
| 13.03.2024 | 43,75 | 44,45 | 43,60 | 44,05 | 0,57% | - |
| 12.03.2024 | 43,75 | 44,45 | 43,70 | 43,80 | -0,11% | 20,00 |
| 11.03.2024 | 43,80 | 44,25 | 43,55 | 43,85 | -0,11% | - |
| 08.03.2024 | 43,90 | 44,30 | 43,85 | 43,90 | -0,23% | - |
| 07.03.2024 | 43,75 | 44,50 | 43,55 | 44,00 | 0,34% | - |
| 06.03.2024 | 43,10 | 44,10 | 43,10 | 43,85 | 1,74% | 420,00 |
| 05.03.2024 | 43,70 | 44,20 | 43,10 | 43,10 | -1,49% | - |
| 04.03.2024 | 43,45 | 44,05 | 43,10 | 43,75 | 0,57% | - |
| 01.03.2024 | 43,65 | 43,90 | 43,50 | 43,50 | -0,57% | 30,00 |
| 29.02.2024 | 43,65 | 44,20 | 43,10 | 43,75 | 0,23% | 250,00 |
| 28.02.2024 | 43,65 | 44,25 | 43,10 | 43,65 | -0,11% | 285,00 |
| 27.02.2024 | 43,35 | 43,85 | 43,35 | 43,70 | 0,69% | - |
| 26.02.2024 | 43,40 | 43,75 | 43,25 | 43,40 | -0,12% | 100,00 |
| 23.02.2024 | 43,50 | 44,25 | 43,45 | 43,45 | -0,11% | - |
| 22.02.2024 | 43,25 | 43,65 | 43,05 | 43,50 | 0,58% | - |
| 21.02.2024 | 43,80 | 43,90 | 42,95 | 43,25 | -1,37% | 39,00 |
| 20.02.2024 | 43,50 | 43,95 | 43,05 | 43,85 | 0,80% | - |
| 19.02.2024 | 42,85 | 43,60 | 41,75 | 43,50 | 1,40% | - |
| 16.02.2024 | 43,80 | 43,85 | 42,80 | 42,90 | -2,17% | - |
| 15.02.2024 | 43,80 | 44,05 | 43,55 | 43,85 | 0,00% | 100,00 |
| 14.02.2024 | 43,50 | 43,90 | 43,40 | 43,85 | 0,57% | - |
| 13.02.2024 | 43,45 | 43,75 | 43,45 | 43,60 | 0,11% | - |
| 12.02.2024 | 43,75 | 44,20 | 43,35 | 43,55 | -0,46% | - |
| 09.02.2024 | 43,10 | 44,35 | 42,55 | 43,75 | 1,27% | 180,00 |
| 08.02.2024 | 43,40 | 43,45 | 43,00 | 43,20 | -0,46% | - |
| 07.02.2024 | 42,70 | 43,80 | 41,95 | 43,40 | 1,64% | 200,00 |
| 06.02.2024 | 43,75 | 43,95 | 42,45 | 42,70 | -2,40% | - |
| 05.02.2024 | 43,70 | 44,35 | 42,95 | 43,75 | 0,34% | - |
| 02.02.2024 | 43,85 | 44,40 | 43,00 | 43,60 | -0,80% | - |
| 01.02.2024 | 43,95 | 44,30 | 42,75 | 43,95 | -0,11% | 510,00 |
| 31.01.2024 | 43,15 | 44,35 | 42,70 | 44,00 | 1,97% | 1.100,00 |
| 30.01.2024 | 43,90 | 44,05 | 43,15 | 43,15 | -1,82% | 450,00 |
| 29.01.2024 | 42,90 | 44,45 | 42,05 | 43,95 | 2,33% | - |
| 26.01.2024 | 43,45 | 43,50 | 42,40 | 42,95 | -1,15% | 92,00 |
| 25.01.2024 | 43,75 | 43,90 | 42,40 | 43,45 | -0,69% | 400,00 |
| 24.01.2024 | 41,90 | 44,25 | 41,75 | 43,75 | 4,17% | 10,00 |
| 23.01.2024 | 42,60 | 43,30 | 41,95 | 42,00 | -1,52% | - |
| 22.01.2024 | 43,25 | 43,60 | 42,65 | 42,65 | -1,16% | 350,00 |
| 19.01.2024 | 43,35 | 43,40 | 42,40 | 43,15 | -0,58% | 52,00 |
| 18.01.2024 | 43,15 | 43,45 | 42,85 | 43,40 | 0,46% | - |
| 17.01.2024 | 42,30 | 43,60 | 42,00 | 43,20 | 1,89% | - |
| 16.01.2024 | 43,60 | 44,10 | 41,80 | 42,40 | -2,86% | 100,00 |
| 15.01.2024 | 43,25 | 43,80 | 42,65 | 43,65 | 0,92% | - |
| 12.01.2024 | 43,45 | 43,75 | 42,60 | 43,25 | -0,57% | 400,00 |
| 11.01.2024 | 43,20 | 43,60 | 43,20 | 43,50 | 0,58% | 200,00 |
| 10.01.2024 | 43,40 | 44,00 | 42,60 | 43,25 | -0,80% | - |
| 09.01.2024 | 44,00 | 44,15 | 43,40 | 43,60 | -1,02% | - |
| 08.01.2024 | 43,95 | 44,45 | 43,65 | 44,05 | 0,00% | - |
| 05.01.2024 | 42,85 | 44,35 | 42,75 | 44,05 | 2,68% | 90,00 |
| 04.01.2024 | 43,60 | 43,75 | 42,90 | 42,90 | -1,83% | - |
| 03.01.2024 | 42,80 | 44,20 | 42,65 | 43,70 | 1,98% | - |
| 02.01.2024 | 41,90 | 43,55 | 41,90 | 42,85 | 2,27% | 125,00 |
| 29.12.2023 | 41,85 | 42,10 | 41,70 | 41,90 | 0,00% | - |
| 28.12.2023 | 41,85 | 42,05 | 41,65 | 41,90 | 0,12% | - |
| 27.12.2023 | 41,80 | 42,55 | 41,45 | 41,85 | -0,12% | - |
| 22.12.2023 | 41,35 | 42,85 | 41,15 | 41,90 | 1,09% | - |
| 21.12.2023 | 41,40 | 43,10 | 41,30 | 41,45 | 0,00% | 42,00 |
| 20.12.2023 | 41,80 | 42,45 | 41,45 | 41,45 | -0,60% | 150,00 |
| 19.12.2023 | 42,55 | 43,30 | 40,95 | 41,70 | -2,00% | - |
| 18.12.2023 | 43,55 | 43,90 | 42,50 | 42,55 | -2,30% | - |
| 15.12.2023 | 43,70 | 44,15 | 42,80 | 43,55 | -0,11% | 220,00 |
| 14.12.2023 | 43,45 | 44,60 | 42,90 | 43,60 | 0,35% | 200,00 |
| 13.12.2023 | 44,25 | 44,30 | 43,05 | 43,45 | -1,81% | 350,00 |
| 12.12.2023 | 44,45 | 44,65 | 44,10 | 44,25 | -0,23% | 100,00 |
| 11.12.2023 | 42,90 | 44,45 | 41,05 | 44,35 | 3,50% | 114,00 |
| 08.12.2023 | 42,85 | 43,10 | 42,55 | 42,85 | 0,23% | - |
| 07.12.2023 | 42,60 | 43,10 | 42,15 | 42,75 | 0,35% | 400,00 |
| 06.12.2023 | 43,00 | 43,45 | 42,30 | 42,60 | -0,93% | 140,00 |
| 05.12.2023 | 42,80 | 43,25 | 42,65 | 43,00 | 0,58% | - |
| 04.12.2023 | 43,15 | 43,25 | 42,75 | 42,75 | -1,04% | - |
| 01.12.2023 | 43,35 | 43,50 | 43,00 | 43,20 | -0,23% | 290,00 |
| 30.11.2023 | 42,80 | 43,45 | 42,70 | 43,30 | 1,05% | - |
| 29.11.2023 | 43,00 | 43,25 | 42,75 | 42,85 | -0,35% | 117,00 |
| 28.11.2023 | 43,00 | 43,35 | 42,90 | 43,00 | 0,00% | 600,00 |
| 27.11.2023 | 42,85 | 43,30 | 42,85 | 43,00 | 0,12% | - |