44,900€
1,35%
Echtzeit-Aktienkurs SNP SCHNEID.-NEUREIT.O.N.
Bid:
Ask:
Aktienkurse zur SNP SCHNEID.-NEUREIT.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,45 | 44,95 | 44,20 | 44,95 | 1,01% | - |
| 24.04.2024 | 44,60 | 44,70 | 43,90 | 44,50 | -0,22% | - |
| 23.04.2024 | 44,65 | 44,65 | 43,75 | 44,60 | -0,11% | - |
| 22.04.2024 | 44,40 | 44,75 | 44,20 | 44,65 | 0,79% | - |
| 19.04.2024 | 43,95 | 44,50 | 43,85 | 44,30 | 0,23% | - |
| 18.04.2024 | 44,55 | 44,60 | 44,15 | 44,20 | -0,56% | - |
| 17.04.2024 | 44,15 | 44,60 | 44,05 | 44,45 | 0,68% | 2.200,00 |
| 16.04.2024 | 44,05 | 44,25 | 43,80 | 44,15 | 0,11% | - |
| 15.04.2024 | 44,45 | 44,55 | 44,00 | 44,10 | -0,34% | 1.887,00 |
| 12.04.2024 | 44,50 | 44,70 | 44,10 | 44,25 | -0,23% | - |
| 11.04.2024 | 44,50 | 44,55 | 44,30 | 44,35 | -0,22% | - |
| 10.04.2024 | 44,45 | 44,50 | 44,30 | 44,45 | -0,11% | - |
| 09.04.2024 | 44,25 | 44,70 | 44,10 | 44,50 | 0,45% | - |
| 08.04.2024 | 44,45 | 44,60 | 44,20 | 44,30 | -0,56% | - |
| 05.04.2024 | 43,90 | 44,55 | 43,85 | 44,55 | 1,37% | - |
| 04.04.2024 | 44,05 | 44,30 | 43,90 | 43,95 | -0,45% | - |
| 03.04.2024 | 44,00 | 44,30 | 43,50 | 44,15 | 0,00% | - |
| 02.04.2024 | 43,95 | 44,20 | 43,95 | 44,15 | 0,23% | - |
| 28.03.2024 | 44,10 | 44,15 | 43,70 | 44,05 | -0,11% | 2.200,00 |
| 27.03.2024 | 44,25 | 44,65 | 43,95 | 44,10 | -0,23% | 280,00 |
| 26.03.2024 | 44,25 | 44,35 | 44,00 | 44,20 | 0,00% | - |
| 25.03.2024 | 44,60 | 44,60 | 43,75 | 44,20 | -0,79% | - |
| 22.03.2024 | 43,85 | 44,70 | 43,80 | 44,55 | 1,48% | - |
| 21.03.2024 | 44,05 | 44,30 | 43,90 | 43,90 | -0,23% | - |
| 20.03.2024 | 44,35 | 44,35 | 43,75 | 44,00 | -0,68% | - |
| 19.03.2024 | 44,15 | 44,75 | 44,10 | 44,30 | 0,34% | - |
| 18.03.2024 | 44,35 | 44,50 | 43,30 | 44,15 | -0,45% | - |
| 15.03.2024 | 44,25 | 44,45 | 43,75 | 44,35 | 0,11% | 1.960,00 |
| 14.03.2024 | 43,80 | 44,35 | 43,70 | 44,30 | 0,23% | 476,00 |
| 13.03.2024 | 43,90 | 44,55 | 43,60 | 44,20 | 0,45% | 9.440,00 |
| 12.03.2024 | 43,95 | 44,45 | 43,65 | 44,00 | 0,00% | - |
| 11.03.2024 | 43,85 | 44,10 | 43,50 | 44,00 | 0,23% | - |
| 08.03.2024 | 43,90 | 44,30 | 43,80 | 43,90 | -0,23% | - |
| 07.03.2024 | 43,95 | 44,50 | 43,55 | 44,00 | 0,11% | 1.840,00 |
| 06.03.2024 | 43,20 | 44,10 | 43,05 | 43,95 | 1,85% | 5.626,00 |
| 05.03.2024 | 43,70 | 44,20 | 43,10 | 43,15 | -1,37% | 9.470,00 |
| 04.03.2024 | 43,45 | 43,90 | 43,10 | 43,75 | 0,34% | 5.900,00 |
| 01.03.2024 | 43,75 | 43,80 | 43,55 | 43,60 | -0,34% | - |
| 29.02.2024 | 43,75 | 44,20 | 43,00 | 43,75 | 0,00% | - |
| 28.02.2024 | 43,70 | 44,10 | 42,95 | 43,75 | 0,00% | - |
| 27.02.2024 | 43,45 | 43,80 | 43,25 | 43,75 | 0,57% | - |
| 26.02.2024 | 43,45 | 43,75 | 43,25 | 43,50 | 0,00% | - |
| 23.02.2024 | 43,55 | 44,10 | 43,50 | 43,50 | -0,11% | - |
| 22.02.2024 | 43,15 | 43,65 | 42,80 | 43,55 | 0,46% | - |
| 21.02.2024 | 43,90 | 43,90 | 43,00 | 43,35 | -1,25% | - |
| 20.02.2024 | 43,55 | 43,95 | 42,95 | 43,90 | 0,80% | 114,00 |
| 19.02.2024 | 42,85 | 43,65 | 41,75 | 43,55 | 1,40% | 114,00 |
| 16.02.2024 | 43,85 | 43,85 | 42,80 | 42,95 | -1,94% | - |
| 15.02.2024 | 43,95 | 44,05 | 43,60 | 43,80 | -0,34% | - |
| 14.02.2024 | 43,65 | 43,95 | 43,40 | 43,95 | 0,80% | 2.554,00 |
| 13.02.2024 | 43,60 | 43,75 | 43,60 | 43,60 | -0,11% | 720,00 |
| 12.02.2024 | 43,65 | 44,20 | 43,10 | 43,65 | -0,23% | - |
| 09.02.2024 | 43,15 | 44,00 | 42,50 | 43,75 | 1,27% | 770,00 |
| 08.02.2024 | 43,45 | 43,55 | 43,00 | 43,20 | -0,46% | - |
| 07.02.2024 | 42,85 | 43,80 | 41,95 | 43,40 | 1,28% | - |
| 06.02.2024 | 43,85 | 44,00 | 42,50 | 42,85 | -2,17% | - |
| 05.02.2024 | 43,65 | 44,35 | 43,20 | 43,80 | 0,34% | - |
| 02.02.2024 | 44,15 | 44,30 | 43,30 | 43,65 | -1,02% | - |
| 01.02.2024 | 44,15 | 44,30 | 42,75 | 44,10 | 0,00% | 1.700,00 |
| 31.01.2024 | 43,75 | 44,55 | 42,70 | 44,10 | 1,85% | 7.000,00 |
| 30.01.2024 | 44,10 | 44,10 | 43,30 | 43,30 | -1,93% | - |
| 29.01.2024 | 42,85 | 44,55 | 42,05 | 44,15 | 3,03% | - |
| 26.01.2024 | 43,50 | 43,55 | 42,25 | 42,85 | -1,72% | 5.612,00 |
| 25.01.2024 | 43,85 | 44,00 | 43,15 | 43,60 | -0,68% | - |
| 24.01.2024 | 41,90 | 44,40 | 41,75 | 43,90 | 4,90% | 400,00 |
| 23.01.2024 | 42,75 | 43,10 | 41,85 | 41,85 | -1,99% | - |
| 22.01.2024 | 43,05 | 43,60 | 42,60 | 42,70 | -1,04% | 5.250,00 |
| 19.01.2024 | 43,25 | 43,30 | 42,45 | 43,15 | -0,69% | - |
| 18.01.2024 | 43,25 | 43,45 | 42,85 | 43,45 | 0,46% | - |
| 17.01.2024 | 42,10 | 43,60 | 42,05 | 43,25 | 2,13% | - |
| 16.01.2024 | 43,50 | 44,10 | 41,75 | 42,35 | -3,20% | - |
| 15.01.2024 | 43,15 | 43,85 | 42,65 | 43,75 | 0,92% | - |
| 12.01.2024 | 43,55 | 43,75 | 42,55 | 43,35 | -0,34% | 7.000,00 |
| 11.01.2024 | 43,45 | 43,60 | 43,20 | 43,50 | 0,58% | 7.070,00 |
| 10.01.2024 | 43,55 | 44,00 | 42,55 | 43,25 | -1,03% | - |
| 09.01.2024 | 44,15 | 44,30 | 43,20 | 43,70 | -1,24% | 800,00 |
| 08.01.2024 | 44,00 | 44,45 | 43,60 | 44,25 | 0,45% | - |
| 05.01.2024 | 42,85 | 44,35 | 42,80 | 44,05 | 2,56% | 3.990,00 |
| 04.01.2024 | 43,75 | 43,75 | 42,95 | 42,95 | -1,72% | - |
| 03.01.2024 | 42,90 | 43,85 | 42,55 | 43,70 | 1,75% | - |
| 02.01.2024 | 42,80 | 43,45 | 42,15 | 42,95 | 2,63% | - |
| 29.12.2023 | 42,05 | 42,15 | 41,80 | 41,85 | -0,24% | - |
| 28.12.2023 | 41,95 | 42,15 | 41,55 | 41,95 | 0,00% | - |
| 27.12.2023 | 42,10 | 42,30 | 41,45 | 41,95 | 0,12% | - |
| 22.12.2023 | 41,45 | 42,80 | 41,40 | 41,90 | 0,96% | - |
| 21.12.2023 | 41,55 | 43,10 | 41,30 | 41,50 | -0,12% | 700,00 |
| 20.12.2023 | 41,65 | 42,45 | 41,45 | 41,55 | -0,48% | 2.240,00 |
| 19.12.2023 | 42,30 | 42,95 | 40,95 | 41,75 | -1,76% | - |
| 18.12.2023 | 43,55 | 43,90 | 41,70 | 42,50 | -2,19% | 800,00 |
| 15.12.2023 | 43,55 | 44,15 | 42,80 | 43,45 | -0,23% | - |
| 14.12.2023 | 43,55 | 44,60 | 43,00 | 43,55 | 0,00% | - |
| 13.12.2023 | 44,30 | 44,45 | 43,10 | 43,55 | -1,80% | - |
| 12.12.2023 | 44,50 | 44,65 | 44,10 | 44,35 | -0,22% | - |
| 11.12.2023 | 42,95 | 44,45 | 41,75 | 44,45 | 3,37% | 80,00 |
| 08.12.2023 | 42,90 | 43,10 | 42,55 | 43,00 | 0,70% | - |
| 07.12.2023 | 42,70 | 43,10 | 42,10 | 42,70 | 0,00% | - |
| 06.12.2023 | 42,95 | 43,45 | 42,40 | 42,70 | -0,81% | 2.260,00 |
| 05.12.2023 | 42,75 | 43,20 | 42,70 | 43,05 | 0,35% | 1.890,00 |
| 04.12.2023 | 43,15 | 43,15 | 42,80 | 42,90 | -0,81% | - |
| 01.12.2023 | 43,35 | 43,50 | 43,00 | 43,25 | -0,12% | - |