Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 41,52 | 41,52 | 41,52 | 41,52 | -0,46% | - |
| 13.12.2021 | 41,65 | 41,82 | 41,62 | 41,71 | -4,88% | - |
| 09.12.2021 | 43,85 | 43,85 | 43,85 | 43,85 | -0,45% | - |
| 02.12.2021 | 44,05 | 44,05 | 44,05 | 44,05 | -7,26% | - |
| 29.11.2021 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | - |
| 26.11.2021 | 47,50 | 47,50 | 47,50 | 47,50 | 4,58% | - |
| 03.11.2021 | 45,34 | 45,42 | 45,34 | 45,42 | -23,79% | - |
| 29.10.2021 | 59,60 | 59,60 | 59,60 | 59,60 | inf% | - |
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 06.09.2021 | 56,23 | 56,23 | 56,23 | 56,23 | 0,00% | - |
| 30.08.2021 | 56,23 | 56,23 | 56,23 | 56,23 | 5,58% | - |
| 23.08.2021 | 54,08 | 54,08 | 53,26 | 53,26 | -0,78% | - |
| 12.08.2021 | 53,88 | 53,88 | 53,68 | 53,68 | -2,94% | - |
| 11.08.2021 | 55,28 | 55,30 | 55,28 | 55,30 | -0,94% | - |
| 10.08.2021 | 55,83 | 55,83 | 55,83 | 55,83 | 0,31% | - |
| 09.08.2021 | 55,70 | 55,70 | 55,65 | 55,65 | 2,16% | - |
| 06.08.2021 | 54,58 | 54,58 | 54,48 | 54,48 | -6,60% | - |
| 05.08.2021 | 58,38 | 58,38 | 58,33 | 58,33 | -6,68% | - |
| 19.07.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 15.07.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 14.07.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 13.07.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 21.06.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 18.06.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 21.05.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 20.05.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 2,37% | - |
| 22.04.2021 | 60,00 | 61,06 | 60,00 | 61,06 | inf% | - |
| 08.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.03.2021 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 29.03.2021 | 51,15 | 51,40 | 51,15 | 51,40 | 0,49% | - |
| 26.03.2021 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
| 25.03.2021 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
| 24.03.2021 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
| 22.03.2021 | 51,15 | 51,15 | 51,15 | 51,15 | -0,87% | - |
| 16.03.2021 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 11.03.2021 | 51,40 | 51,60 | 51,35 | 51,60 | -1,35% | - |
| 10.03.2021 | 52,31 | 52,35 | 52,30 | 52,31 | 0,01% | - |
| 09.03.2021 | 52,30 | 52,30 | 52,30 | 52,30 | -0,48% | - |
| 08.03.2021 | 51,35 | 52,55 | 51,35 | 52,55 | 2,23% | - |
| 05.03.2021 | 52,06 | 52,41 | 51,41 | 51,41 | -2,19% | - |
| 04.03.2021 | 52,01 | 52,91 | 52,01 | 52,56 | 0,10% | - |
| 03.03.2021 | 53,70 | 53,80 | 52,10 | 52,50 | -3,93% | - |
| 02.03.2021 | 54,90 | 54,90 | 54,65 | 54,65 | -4,05% | - |
| 01.03.2021 | 57,06 | 57,11 | 56,96 | 56,96 | 0,44% | - |
| 26.02.2021 | 57,21 | 57,56 | 56,56 | 56,71 | -2,16% | - |
| 25.02.2021 | 57,91 | 59,11 | 57,91 | 57,96 | 0,88% | - |
| 24.02.2021 | 56,41 | 57,45 | 56,11 | 57,45 | 4,26% | - |
| 23.02.2021 | 56,05 | 56,10 | 55,10 | 55,10 | -1,87% | - |
| 22.02.2021 | 56,71 | 57,01 | 55,85 | 56,15 | 0,62% | - |
| 19.02.2021 | 55,45 | 55,81 | 55,45 | 55,81 | 0,01% | - |
| 18.02.2021 | 56,91 | 56,96 | 55,80 | 55,80 | -3,80% | - |
| 17.02.2021 | 58,01 | 58,01 | 58,01 | 58,01 | 0,35% | - |
| 16.02.2021 | 59,65 | 59,65 | 57,80 | 57,80 | -7,00% | - |
| 15.02.2021 | 59,91 | 62,45 | 59,45 | 62,15 | 3,33% | - |
| 12.02.2021 | 60,65 | 61,51 | 60,10 | 60,15 | -0,74% | - |
| 11.02.2021 | 59,85 | 60,60 | 59,85 | 60,60 | 0,83% | - |
| 10.02.2021 | 60,21 | 60,30 | 60,10 | 60,10 | -0,50% | - |
| 09.02.2021 | 60,65 | 60,65 | 60,41 | 60,41 | -0,49% | - |
| 08.02.2021 | 60,70 | 60,70 | 60,70 | 60,70 | -0,49% | - |
| 05.02.2021 | 61,00 | 61,00 | 61,00 | 61,00 | -3,25% | - |
| 04.02.2021 | 63,25 | 63,25 | 62,90 | 63,05 | 0,16% | - |
| 03.02.2021 | 63,10 | 63,10 | 62,95 | 62,95 | 0,40% | - |
| 02.02.2021 | 62,30 | 62,70 | 62,30 | 62,70 | -3,54% | - |
| 29.01.2021 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 28.01.2021 | 65,00 | 65,00 | 56,50 | 65,00 | 0,00% | - |
| 25.01.2021 | 59,90 | 65,00 | 56,55 | 65,00 | 14,94% | - |
| 22.01.2021 | 59,90 | 59,90 | 56,50 | 56,55 | 1,07% | - |
| 21.01.2021 | 59,90 | 59,90 | 55,85 | 55,95 | -6,59% | - |
| 20.01.2021 | 59,90 | 59,90 | 59,90 | 59,90 | 5,92% | - |
| 19.01.2021 | 59,90 | 59,90 | 56,30 | 56,55 | -5,59% | - |
| 18.01.2021 | 59,90 | 59,90 | 59,90 | 59,90 | 0,34% | - |
| 15.01.2021 | 63,20 | 63,20 | 59,70 | 59,70 | -5,54% | - |
| 14.01.2021 | 63,20 | 63,20 | 63,20 | 63,20 | -1,56% | - |
| 13.01.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 12.01.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 11.01.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 08.01.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 07.01.2021 | 64,20 | 64,20 | 64,10 | 64,20 | 1,25% | - |
| 06.01.2021 | 63,41 | 63,41 | 63,41 | 63,41 | -0,08% | - |
| 05.01.2021 | 62,56 | 63,51 | 62,56 | 63,46 | -0,16% | - |
| 04.01.2021 | 62,51 | 63,61 | 62,51 | 63,56 | 4,96% | - |
| 30.12.2020 | 60,01 | 61,35 | 58,40 | 60,55 | -0,25% | - |
| 29.12.2020 | 57,10 | 60,75 | 57,05 | 60,70 | 5,11% | - |
| 28.12.2020 | 55,00 | 58,20 | 55,00 | 57,75 | 3,96% | - |
| 23.12.2020 | 55,25 | 56,45 | 54,65 | 55,55 | 0,63% | - |
| 22.12.2020 | 55,20 | 57,85 | 54,10 | 55,20 | -1,08% | - |
| 21.12.2020 | 55,10 | 56,65 | 53,95 | 55,80 | 1,92% | - |
| 18.12.2020 | 55,65 | 56,30 | 54,45 | 54,75 | -1,44% | - |
| 17.12.2020 | 52,95 | 55,75 | 52,95 | 55,55 | 9,57% | - |
| 16.12.2020 | 50,33 | 52,05 | 50,28 | 50,70 | 0,60% | - |
| 15.12.2020 | 52,28 | 52,40 | 49,83 | 50,40 | -3,68% | - |
| 14.12.2020 | 49,73 | 52,55 | 48,23 | 52,33 | 4,55% | - |
| 11.12.2020 | 51,05 | 52,05 | 49,38 | 50,05 | -2,91% | - |
| 10.12.2020 | 51,15 | 51,75 | 49,88 | 51,55 | -0,39% | - |
| 09.12.2020 | 51,90 | 52,60 | 51,00 | 51,75 | -1,80% | - |
| 08.12.2020 | 53,60 | 54,30 | 52,20 | 52,70 | -1,86% | - |
| 07.12.2020 | 53,30 | 54,25 | 52,65 | 53,70 | -0,37% | - |
| 04.12.2020 | 53,05 | 54,75 | 52,65 | 53,90 | 0,19% | - |
| 03.12.2020 | 55,01 | 55,10 | 52,40 | 53,80 | -0,92% | - |