20,425€
1,18%
Echtzeit-Aktienkurs Beone Medicines AG
Bid:
Ask:
Aktienkurse zur Beone Medicines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,48 | 20,59 | 20,25 | 20,52 | 1,65% | 38,00 |
| 08.07.2026 | 20,57 | 20,61 | 20,18 | 20,19 | -2,20% | - |
| 07.07.2026 | 20,59 | 20,79 | 20,43 | 20,64 | -1,13% | - |
| 06.07.2026 | 21,15 | 21,39 | 20,64 | 20,88 | 2,64% | - |
| 03.07.2026 | 20,14 | 20,34 | 20,14 | 20,34 | 2,63% | - |
| 02.07.2026 | 19,59 | 20,17 | 19,15 | 19,82 | 0,72% | - |
| 01.07.2026 | 19,10 | 19,80 | 19,10 | 19,67 | 2,42% | - |
| 30.06.2026 | 19,14 | 19,34 | 18,83 | 19,21 | -1,25% | - |
| 29.06.2026 | 19,58 | 19,72 | 19,25 | 19,45 | 2,63% | - |
| 26.06.2026 | 18,65 | 19,13 | 18,45 | 18,96 | 1,17% | - |
| 25.06.2026 | 18,73 | 18,97 | 18,57 | 18,74 | -0,09% | - |
| 24.06.2026 | 18,65 | 19,15 | 18,55 | 18,75 | 0,89% | - |
| 23.06.2026 | 17,97 | 18,70 | 17,85 | 18,59 | 2,04% | - |
| 22.06.2026 | 17,86 | 18,40 | 17,85 | 18,21 | 3,49% | - |
| 19.06.2026 | 17,60 | 17,60 | 17,50 | 17,60 | -2,48% | - |
| 18.06.2026 | 17,95 | 18,31 | 17,87 | 18,05 | 3,22% | - |
| 17.06.2026 | 17,35 | 17,68 | 17,25 | 17,49 | -0,31% | - |
| 16.06.2026 | 17,54 | 17,75 | 17,41 | 17,54 | -0,67% | - |
| 15.06.2026 | 17,53 | 17,70 | 17,37 | 17,66 | 0,19% | - |
| 12.06.2026 | 17,40 | 17,78 | 17,10 | 17,62 | 1,21% | - |
| 11.06.2026 | 17,20 | 17,55 | 16,94 | 17,41 | -1,29% | - |
| 10.06.2026 | 17,95 | 18,10 | 17,59 | 17,64 | -2,25% | - |
| 09.06.2026 | 17,64 | 18,06 | 17,64 | 18,05 | 0,53% | - |
| 08.06.2026 | 17,87 | 18,13 | 17,75 | 17,95 | -0,49% | - |
| 05.06.2026 | 18,01 | 18,24 | 17,68 | 18,04 | -2,74% | - |
| 04.06.2026 | 18,45 | 18,88 | 18,25 | 18,55 | 0,42% | - |
| 03.06.2026 | 18,10 | 18,55 | 17,70 | 18,47 | 1,25% | - |
| 02.06.2026 | 18,49 | 18,77 | 18,20 | 18,24 | -0,70% | - |
| 01.06.2026 | 18,65 | 19,03 | 18,14 | 18,37 | -3,91% | - |
| 29.05.2026 | 19,51 | 19,55 | 19,00 | 19,12 | -1,05% | - |
| 28.05.2026 | 19,38 | 19,74 | 19,07 | 19,32 | -2,75% | - |
| 27.05.2026 | 19,85 | 20,12 | 19,70 | 19,87 | -0,84% | - |
| 26.05.2026 | 20,39 | 20,68 | 20,01 | 20,04 | -0,50% | - |
| 25.05.2026 | 20,15 | 20,30 | 20,14 | 20,14 | -1,76% | - |
| 22.05.2026 | 20,30 | 20,58 | 19,69 | 20,50 | 0,10% | - |
| 21.05.2026 | 20,15 | 20,63 | 20,04 | 20,48 | 0,52% | - |
| 20.05.2026 | 19,74 | 20,39 | 19,60 | 20,37 | 3,89% | - |
| 19.05.2026 | 19,19 | 20,31 | 19,05 | 19,61 | 1,60% | - |
| 18.05.2026 | 19,24 | 20,32 | 19,10 | 19,30 | -1,23% | - |
| 15.05.2026 | 19,44 | 20,09 | 19,39 | 19,54 | -2,32% | - |
| 14.05.2026 | 19,98 | 20,49 | 19,86 | 20,00 | -3,93% | - |
| 13.05.2026 | 20,44 | 21,12 | 20,27 | 20,82 | 0,88% | - |
| 12.05.2026 | 20,58 | 20,89 | 20,26 | 20,64 | 1,75% | - |
| 11.05.2026 | 20,72 | 20,84 | 20,21 | 20,29 | -0,63% | - |
| 08.05.2026 | 20,81 | 20,81 | 20,41 | 20,42 | -0,02% | - |
| 07.05.2026 | 20,43 | 21,40 | 20,30 | 20,42 | 0,22% | - |
| 06.05.2026 | 19,58 | 20,73 | 19,54 | 20,38 | 4,94% | - |
| 05.05.2026 | 19,25 | 19,73 | 19,25 | 19,42 | -0,73% | - |
| 04.05.2026 | 19,35 | 19,76 | 19,15 | 19,56 | 0,76% | - |
| 30.04.2026 | 19,03 | 19,47 | 18,38 | 19,41 | 0,96% | - |
| 29.04.2026 | 19,50 | 19,69 | 19,05 | 19,23 | -2,09% | - |
| 28.04.2026 | 19,56 | 19,77 | 19,45 | 19,64 | -0,16% | - |
| 27.04.2026 | 19,67 | 20,04 | 19,55 | 19,67 | -0,46% | - |
| 24.04.2026 | 19,74 | 19,94 | 19,57 | 19,76 | 0,38% | - |
| 23.04.2026 | 20,05 | 20,45 | 19,66 | 19,68 | -3,82% | - |
| 22.04.2026 | 20,32 | 20,73 | 20,25 | 20,47 | -0,51% | - |
| 21.04.2026 | 20,52 | 20,85 | 20,39 | 20,57 | -1,37% | - |
| 20.04.2026 | 20,76 | 21,04 | 20,63 | 20,86 | -1,58% | - |
| 17.04.2026 | 20,93 | 21,41 | 20,70 | 21,19 | 1,22% | - |
| 16.04.2026 | 21,12 | 21,30 | 20,85 | 20,94 | 1,11% | - |
| 15.04.2026 | 20,59 | 20,71 | 20,30 | 20,71 | 2,32% | - |
| 14.04.2026 | 19,94 | 20,56 | 19,88 | 20,24 | 1,45% | - |
| 13.04.2026 | 20,38 | 20,62 | 19,88 | 19,95 | -1,80% | - |
| 10.04.2026 | 20,66 | 20,88 | 20,31 | 20,31 | -1,72% | - |
| 09.04.2026 | 20,67 | 20,83 | 20,43 | 20,67 | -0,19% | - |
| 08.04.2026 | 20,56 | 20,72 | 20,31 | 20,71 | 2,88% | - |
| 07.04.2026 | 20,75 | 20,80 | 19,92 | 20,12 | -3,06% | - |
| 02.04.2026 | 20,39 | 21,06 | 20,30 | 20,76 | 1,37% | - |
| 01.04.2026 | 20,28 | 20,68 | 20,23 | 20,48 | 3,48% | - |
| 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% | - |