20,300€
2,57%
Echtzeit-Aktienkurs BEONE MEDICINES AG
Bid:
Ask:
Aktienkurse zur BEONE MEDICINES AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 20,28 | 20,34 | 20,28 | 20,34 | 2,75% | - |
| 31.03.2026 | 19,20 | 19,79 | 18,92 | 19,79 | 3,74% | - |
| 30.03.2026 | 18,98 | 19,23 | 18,88 | 19,08 | 0,95% | - |
| 27.03.2026 | 19,35 | 19,36 | 18,88 | 18,90 | 2,81% | - |
| 26.03.2026 | 18,17 | 18,60 | 18,05 | 18,38 | -2,06% | - |
| 25.03.2026 | 18,39 | 18,97 | 18,39 | 18,77 | 4,41% | - |
| 24.03.2026 | 18,28 | 18,40 | 17,97 | 17,98 | -1,95% | - |
| 23.03.2026 | 17,77 | 18,48 | 17,70 | 18,33 | -1,20% | - |
| 20.03.2026 | 18,60 | 18,91 | 18,25 | 18,56 | -0,50% | - |
| 19.03.2026 | 18,82 | 18,95 | 18,45 | 18,65 | -2,20% | - |
| 18.03.2026 | 19,33 | 19,45 | 18,78 | 19,07 | -1,31% | - |
| 17.03.2026 | 19,33 | 19,50 | 19,08 | 19,32 | -0,80% | - |
| 16.03.2026 | 19,51 | 19,70 | 19,21 | 19,48 | 0,10% | - |
| 13.03.2026 | 18,97 | 19,46 | 18,90 | 19,46 | 1,22% | - |
| 12.03.2026 | 19,35 | 19,65 | 19,06 | 19,23 | -2,75% | - |
| 11.03.2026 | 19,61 | 20,05 | 19,60 | 19,77 | -1,69% | - |
| 10.03.2026 | 20,30 | 20,38 | 20,05 | 20,11 | 1,46% | - |
| 09.03.2026 | 19,67 | 20,06 | 19,55 | 19,82 | -0,70% | - |
| 06.03.2026 | 20,09 | 20,20 | 19,37 | 19,96 | 3,08% | - |
| 05.03.2026 | 19,61 | 19,92 | 19,26 | 19,36 | -1,69% | - |
| 04.03.2026 | 19,24 | 19,70 | 19,15 | 19,69 | 1,06% | - |
| 03.03.2026 | 19,57 | 20,03 | 19,44 | 19,49 | -5,65% | - |
| 02.03.2026 | 20,15 | 20,73 | 20,01 | 20,66 | -1,48% | - |
| 27.02.2026 | 20,69 | 21,07 | 20,48 | 20,97 | 0,77% | - |
| 26.02.2026 | 21,55 | 22,46 | 20,64 | 20,81 | -9,29% | - |
| 25.02.2026 | 23,18 | 23,48 | 22,72 | 22,94 | -3,98% | - |
| 24.02.2026 | 23,50 | 24,26 | 23,50 | 23,89 | -0,19% | - |
| 23.02.2026 | 23,47 | 23,96 | 23,40 | 23,93 | 1,72% | - |
| 20.02.2026 | 23,38 | 23,76 | 23,15 | 23,53 | 1,14% | - |
| 19.02.2026 | 22,90 | 23,90 | 22,70 | 23,26 | -0,28% | - |
| 18.02.2026 | 22,80 | 23,34 | 22,80 | 23,33 | 1,70% | - |
| 17.02.2026 | 22,70 | 23,14 | 22,34 | 22,94 | 1,68% | - |
| 13.02.2026 | 22,44 | 22,85 | 22,35 | 22,56 | 0,67% | - |
| 12.02.2026 | 22,59 | 22,86 | 22,21 | 22,41 | -1,80% | - |
| 11.02.2026 | 22,83 | 23,01 | 22,37 | 22,82 | -0,89% | - |
| 10.02.2026 | 23,06 | 23,14 | 22,69 | 23,02 | 2,13% | - |
| 09.02.2026 | 22,94 | 23,10 | 22,36 | 22,54 | -2,09% | - |
| 06.02.2026 | 22,37 | 23,03 | 22,20 | 23,02 | 1,88% | - |
| 05.02.2026 | 22,56 | 22,97 | 22,55 | 22,60 | -0,90% | - |
| 04.02.2026 | 23,01 | 23,10 | 22,50 | 22,80 | 1,51% | - |
| 03.02.2026 | 22,31 | 22,83 | 22,20 | 22,46 | 0,58% | - |
| 02.02.2026 | 21,24 | 22,41 | 21,10 | 22,33 | 1,00% | - |
| 30.01.2026 | 22,05 | 22,56 | 21,80 | 22,11 | -1,67% | - |
| 29.01.2026 | 22,40 | 22,71 | 22,26 | 22,49 | -0,13% | - |
| 28.01.2026 | 22,29 | 22,57 | 22,15 | 22,52 | 3,42% | - |
| 27.01.2026 | 21,76 | 21,92 | 21,58 | 21,77 | -0,59% | - |
| 26.01.2026 | 21,83 | 22,06 | 21,73 | 21,90 | -1,40% | - |
| 23.01.2026 | 22,18 | 22,51 | 22,10 | 22,21 | 0,25% | - |
| 22.01.2026 | 21,91 | 22,39 | 21,77 | 22,16 | -0,45% | - |
| 21.01.2026 | 21,82 | 22,52 | 21,73 | 22,26 | 1,74% | - |
| 20.01.2026 | 21,71 | 22,02 | 21,38 | 21,88 | -0,23% | - |
| 19.01.2026 | 21,92 | 21,93 | 21,92 | 21,93 | -2,58% | - |
| 16.01.2026 | 22,41 | 22,58 | 22,14 | 22,51 | 0,38% | - |
| 15.01.2026 | 22,66 | 22,97 | 22,05 | 22,42 | -1,71% | - |
| 14.01.2026 | 22,65 | 23,27 | 22,40 | 22,81 | -0,39% | - |
| 13.01.2026 | 22,21 | 23,10 | 22,15 | 22,90 | 3,43% | - |
| 12.01.2026 | 22,15 | 22,40 | 21,78 | 22,14 | -0,47% | - |
| 09.01.2026 | 21,84 | 22,52 | 21,69 | 22,25 | 5,38% | - |
| 08.01.2026 | 21,95 | 22,06 | 21,01 | 21,11 | -3,76% | - |
| 07.01.2026 | 21,61 | 22,04 | 21,61 | 21,94 | 3,93% | - |
| 06.01.2026 | 21,09 | 21,58 | 20,97 | 21,11 | 0,60% | - |
| 05.01.2026 | 21,49 | 21,55 | 20,53 | 20,98 | 3,27% | - |
| 02.01.2026 | 20,16 | 20,32 | 20,06 | 20,32 | 2,35% | - |
| 30.12.2025 | 19,91 | 19,91 | 19,85 | 19,85 | -1,88% | - |
| 29.12.2025 | 20,14 | 20,30 | 20,05 | 20,23 | -0,61% | - |
| 23.12.2025 | 20,09 | 20,65 | 20,03 | 20,36 | -0,83% | - |
| 22.12.2025 | 20,44 | 20,66 | 20,31 | 20,53 | -1,44% | - |
| 19.12.2025 | 20,36 | 21,00 | 20,14 | 20,83 | 2,95% | - |
| 18.12.2025 | 20,16 | 21,01 | 20,00 | 20,23 | 1,09% | 9,00 |
| 17.12.2025 | 20,10 | 20,25 | 19,86 | 20,01 | 1,03% | - |
| 16.12.2025 | 19,68 | 19,92 | 19,57 | 19,81 | -2,17% | 2,00 |
| 15.12.2025 | 19,69 | 20,57 | 19,50 | 20,25 | -3,11% | 321,00 |
| 12.12.2025 | 21,16 | 21,20 | 20,87 | 20,90 | -0,52% | 215,00 |
| 11.12.2025 | 20,92 | 21,39 | 20,70 | 21,01 | -1,01% | - |
| 10.12.2025 | 20,98 | 21,24 | 20,90 | 21,22 | -0,45% | - |
| 09.12.2025 | 21,13 | 21,40 | 20,96 | 21,32 | -1,02% | 50,00 |
| 08.12.2025 | 21,33 | 21,86 | 21,28 | 21,54 | 1,56% | 402,00 |
| 05.12.2025 | 21,86 | 22,05 | 20,54 | 21,21 | -3,11% | 400,00 |
| 04.12.2025 | 22,10 | 22,47 | 21,85 | 21,89 | -1,00% | - |
| 03.12.2025 | 21,70 | 22,20 | 21,53 | 22,11 | 1,42% | - |
| 02.12.2025 | 22,13 | 22,37 | 21,79 | 21,80 | -1,82% | - |
| 01.12.2025 | 22,58 | 22,84 | 21,97 | 22,20 | 0,50% | - |
| 28.11.2025 | 22,65 | 22,80 | 22,09 | 22,09 | -1,82% | - |
| 27.11.2025 | 22,58 | 22,60 | 22,50 | 22,50 | -0,86% | - |
| 26.11.2025 | 22,83 | 23,21 | 22,39 | 22,70 | 1,82% | - |
| 25.11.2025 | 22,89 | 22,92 | 22,26 | 22,29 | 0,65% | 265,00 |
| 24.11.2025 | 23,34 | 23,76 | 21,72 | 22,15 | -4,26% | 600,00 |
| 21.11.2025 | 23,01 | 23,38 | 22,82 | 23,13 | -1,78% | - |
| 20.11.2025 | 23,87 | 24,33 | 23,48 | 23,55 | -0,70% | - |
| 19.11.2025 | 23,79 | 24,06 | 23,25 | 23,72 | -1,80% | - |
| 18.11.2025 | 24,04 | 24,34 | 23,55 | 24,15 | -4,17% | 70,00 |
| 17.11.2025 | 23,96 | 25,89 | 23,80 | 25,20 | 3,05% | 300,00 |
| 14.11.2025 | 24,17 | 24,72 | 23,60 | 24,46 | -0,18% | - |
| 13.11.2025 | 25,46 | 25,46 | 24,19 | 24,50 | -1,65% | - |
| 12.11.2025 | 23,57 | 24,97 | 23,11 | 24,91 | 13,74% | 600,00 |
| 11.11.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -0,05% | - |
| 10.11.2025 | 21,82 | 22,17 | 21,70 | 21,91 | 3,30% | 1,00 |
| 07.11.2025 | 21,15 | 21,30 | 20,78 | 21,21 | -5,73% | - |
| 06.11.2025 | 20,95 | 22,57 | 20,90 | 22,50 | 4,99% | 4.008,00 |
| 05.11.2025 | 20,69 | 21,46 | 20,59 | 21,43 | 3,03% | - |