Biosynex SA ALBIO
EURONEXT · Frankreich · Gesundheitstechnologie
€0,8280-0,01 (-1,19 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,83 | -1,19 % | €0,92 | €0,92 | €0,83 | 6,15K |
| 2026-10-01 | €0,84 | -4,12 % | €0,82 | €0,90 | €0,81 | 21,59K |
| 2026-09-30 | €0,87 | -2,02 % | €0,94 | €0,94 | €0,85 | 23,31K |
| 2026-09-29 | €0,89 | -0,22 % | €0,89 | €0,95 | €0,89 | 10,53K |
| 2026-09-28 | €0,89 | -3,87 % | €0,91 | €0,97 | €0,89 | 22,15K |
| 2026-09-25 | €0,93 | +4,03 % | €0,96 | €1,05 | €0,90 | 149,15K |
| 2026-09-24 | €0,89 | -1,54 % | €0,94 | €0,95 | €0,89 | 23,69K |
| 2026-09-23 | €0,91 | -1,52 % | €0,92 | €0,94 | €0,91 | 3,24K |
| 2026-09-22 | €0,92 | +2,90 % | €0,90 | €0,96 | €0,90 | 35,91K |
| 2026-09-21 | €0,90 | -0,44 % | €0,90 | €0,90 | €0,90 | 1,53K |
| 2026-09-18 | €0,90 | -1,10 % | €0,91 | €0,91 | €0,90 | 4,39K |
| 2026-09-17 | €0,91 | +0,89 % | €0,91 | €0,91 | €0,90 | 5,73K |
| 2026-09-16 | €0,90 | -0,88 % | €0,91 | €0,92 | €0,90 | 6,03K |
| 2026-09-15 | €0,91 | -1,09 % | €0,91 | €0,92 | €0,91 | 6,49K |
| 2026-09-14 | €0,92 | +2,00 % | €0,90 | €0,92 | €0,90 | 7,64K |
| 2026-09-11 | €0,90 | -5,25 % | €0,96 | €0,96 | €0,90 | 21,26K |
| 2026-09-10 | €0,95 | +0,21 % | €0,94 | €0,95 | €0,92 | 6,92K |
| 2026-09-09 | €0,95 | +2,81 % | €0,92 | €0,96 | €0,92 | 21,62K |
| 2026-09-08 | €0,92 | -2,74 % | €1,00 | €1,00 | €0,91 | 83,60K |
| 2026-09-07 | €0,95 | +6,50 % | €0,86 | €1,04 | €0,86 | 228,13K |
| 2026-09-04 | €0,89 | +1,13 % | €0,89 | €0,89 | €0,86 | 1,25K |
| 2026-09-03 | €0,88 | +0,23 % | €0,86 | €0,89 | €0,86 | 2,79K |
| 2026-09-02 | €0,88 | -1,57 % | €0,87 | €0,88 | €0,81 | 19,50K |
| 2026-09-01 | €0,89 | -0,45 % | €0,89 | €0,92 | €0,89 | 6,41K |
| 2026-08-31 | €0,90 | -0,22 % | €0,90 | €0,91 | €0,90 | 2,13K |
| 2026-08-28 | €0,90 | -2,17 % | €0,90 | €0,92 | €0,90 | 3,24K |
| 2026-08-27 | €0,92 | +2,68 % | €0,89 | €0,92 | €0,89 | 17,04K |
| 2026-08-26 | €0,90 | -0,67 % | €0,90 | €0,91 | €0,90 | 4,36K |
| 2026-08-25 | €0,90 | -1,53 % | €0,90 | €0,91 | €0,90 | 2,30K |
| 2026-08-24 | €0,92 | -1,08 % | €0,90 | €0,92 | €0,90 | 10,22K |
| 2026-08-21 | €0,93 | -1,49 % | €0,94 | €0,94 | €0,90 | 4,51K |
| 2026-08-20 | €0,94 | +2,84 % | €0,92 | €0,94 | €0,91 | 10,41K |
| 2026-08-19 | €0,91 | -1,72 % | €0,93 | €0,93 | €0,91 | 7,63K |
| 2026-08-18 | €0,93 | -0,64 % | €0,93 | €0,93 | €0,92 | 14,19K |
| 2026-08-17 | €0,94 | +0,65 % | €0,93 | €0,96 | €0,93 | 11,37K |
| 2026-08-14 | €0,93 | -7,00 % | €0,93 | €0,99 | €0,93 | 37,33K |
| 2026-08-13 | €1,00 | 0,00 % | €0,96 | €1,00 | €0,92 | 78,63K |
| 2026-08-12 | €1,00 | +9,89 % | €0,91 | €1,00 | €0,91 | 96,84K |
| 2026-08-11 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,90 | 5,16K |
| 2026-08-10 | €0,91 | +0,66 % | €0,90 | €0,92 | €0,90 | 13,26K |
| 2026-08-07 | €0,90 | -0,22 % | €0,90 | €0,91 | €0,90 | 1,90K |
| 2026-08-06 | €0,91 | +0,44 % | €0,90 | €0,92 | €0,90 | 5,75K |
| 2026-08-05 | €0,90 | -0,88 % | €0,89 | €0,92 | €0,89 | 3,44K |
| 2026-08-04 | €0,91 | -1,09 % | €0,91 | €0,92 | €0,90 | 5,60K |
| 2026-08-03 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,90 | 8,49K |
| 2026-07-31 | €0,92 | +1,77 % | €0,90 | €0,92 | €0,90 | 5,31K |
| 2026-07-30 | €0,90 | -0,66 % | €0,90 | €0,93 | €0,90 | 4,46K |
| 2026-07-29 | €0,91 | -1,09 % | €0,93 | €0,93 | €0,91 | 1,44K |
| 2026-07-28 | €0,92 | -2,34 % | €0,92 | €0,93 | €0,92 | 3,56K |
| 2026-07-27 | €0,94 | +2,39 % | €0,94 | €0,94 | €0,94 | 4,58K |
| 2026-07-24 | €0,92 | -1,29 % | €0,94 | €0,94 | €0,92 | 7,95K |
| 2026-07-23 | €0,93 | -0,64 % | €0,93 | €0,95 | €0,93 | 4,66K |
| 2026-07-22 | €0,94 | +0,86 % | €0,95 | €0,95 | €0,93 | 760 |
| 2026-07-21 | €0,93 | +2,20 % | €0,90 | €0,94 | €0,90 | 6,22K |
| 2026-07-20 | €0,91 | +2,02 % | €0,89 | €0,96 | €0,89 | 23,01K |
| 2026-07-17 | €0,89 | -0,89 % | €0,90 | €0,90 | €0,89 | 1,05K |
| 2026-07-16 | €0,90 | -0,22 % | €0,90 | €0,90 | €0,90 | 2,16K |
| 2026-07-15 | €0,90 | -0,66 % | €0,90 | €0,92 | €0,90 | 5,83K |
| 2026-07-14 | €0,91 | +0,89 % | €0,89 | €0,91 | €0,89 | 1,14K |
| 2026-07-13 | €0,90 | +1,58 % | €0,88 | €0,90 | €0,80 | 15,19K |
| 2026-07-10 | €0,89 | -0,67 % | €0,89 | €0,89 | €0,89 | 11,06K |
| 2026-07-09 | €0,89 | -0,89 % | €0,90 | €0,90 | €0,89 | 3,67K |
| 2026-07-08 | €0,90 | +1,12 % | €0,89 | €0,91 | €0,89 | 5,80K |
| 2026-07-07 | €0,89 | -1,33 % | €0,90 | €0,91 | €0,89 | 28,66K |
| 2026-07-06 | €0,90 | +0,45 % | €0,90 | €0,92 | €0,90 | 4,88K |
| 2026-07-03 | €0,90 | -0,66 % | €0,90 | €0,90 | €0,90 | 3,19K |
| 2026-07-02 | €0,90 | -0,66 % | €0,93 | €0,93 | €0,90 | 907 |
| 2026-07-01 | €0,91 | +0,89 % | €0,90 | €0,91 | €0,90 | 4,81K |
| 2026-06-30 | €0,90 | -0,22 % | €0,92 | €0,92 | €0,90 | 4,86K |
| 2026-06-29 | €0,90 | +1,12 % | €0,92 | €0,92 | €0,89 | 2,60K |
| 2026-06-26 | €0,89 | 0,00 % | €0,90 | €0,93 | €0,89 | 16,56K |
| 2026-06-25 | €0,89 | -4,89 % | €1,01 | €1,01 | €0,89 | 50,61K |
| 2026-06-24 | €0,94 | +5,62 % | €0,89 | €1,07 | €0,89 | 99,55K |
| 2026-06-23 | €0,89 | 0,00 % | €0,93 | €0,93 | €0,88 | 2,42K |
| 2026-06-22 | €0,89 | +0,45 % | €0,88 | €0,95 | €0,88 | 7,34K |
| 2026-06-19 | €0,89 | -0,45 % | €0,88 | €0,91 | €0,88 | 1,48K |
| 2026-06-18 | €0,89 | -4,71 % | €0,90 | €0,94 | €0,89 | 13,44K |
| 2026-06-17 | €0,93 | -0,21 % | €0,95 | €0,95 | €0,90 | 10,53K |
| 2026-06-16 | €0,94 | +0,43 % | €0,89 | €0,94 | €0,89 | 8,75K |
| 2026-06-15 | €0,93 | +2,42 % | €0,93 | €0,93 | €0,89 | 6,96K |
| 2026-06-12 | €0,91 | -1,09 % | €0,95 | €0,95 | €0,91 | 8,63K |
| 2026-06-11 | €0,92 | -4,56 % | €0,96 | €0,96 | €0,92 | 6,79K |
| 2026-06-10 | €0,96 | +2,55 % | €0,97 | €0,97 | €0,91 | 6,21K |
| 2026-06-09 | €0,94 | -0,63 % | €0,98 | €0,98 | €0,94 | 6,01K |
| 2026-06-08 | €0,95 | +1,72 % | €0,91 | €0,95 | €0,91 | 4,65K |
| 2026-06-05 | €0,93 | +2,20 % | €0,89 | €0,93 | €0,89 | 5,16K |
| 2026-06-04 | €0,91 | -1,09 % | €0,93 | €0,93 | €0,88 | 47,87K |
| 2026-06-03 | €0,92 | -5,15 % | €0,95 | €0,95 | €0,91 | 21,76K |
| 2026-06-02 | €0,97 | -4,90 % | €1,00 | €1,01 | €0,94 | 39,77K |
| 2026-06-01 | €1,02 | -2,86 % | €1,06 | €1,06 | €0,99 | 32,36K |