26,488€
1,15%
Echtzeit-Aktienkurs Beone Medicines AG
Bid:
Ask:
Aktienkurse zur Beone Medicines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,39 | 26,20 | 25,39 | 26,19 | 2,91% | 1.000,00 |
| 19.10.2026 | 25,52 | 25,78 | 25,25 | 25,45 | 0,50% | - |
| 16.10.2026 | 25,85 | 25,86 | 25,10 | 25,32 | -1,40% | - |
| 15.10.2026 | 24,52 | 25,69 | 24,34 | 25,68 | 5,73% | - |
| 14.10.2026 | 23,89 | 24,55 | 23,79 | 24,29 | 0,86% | - |
| 13.10.2026 | 24,47 | 24,48 | 23,97 | 24,08 | -0,18% | - |
| 12.10.2026 | 24,08 | 24,19 | 24,06 | 24,12 | -1,26% | - |
| 09.10.2026 | 23,63 | 24,56 | 23,63 | 24,43 | 1,94% | - |
| 08.10.2026 | 24,30 | 24,47 | 23,37 | 23,97 | -3,87% | - |
| 07.10.2026 | 24,67 | 25,26 | 24,60 | 24,93 | 0,20% | - |
| 06.10.2026 | 24,99 | 25,15 | 24,59 | 24,88 | 0,12% | 200,00 |
| 05.10.2026 | 24,85 | 24,89 | 24,50 | 24,85 | 2,86% | - |
| 02.10.2026 | 23,94 | 24,25 | 23,86 | 24,16 | -1,78% | - |
| 01.10.2026 | 25,42 | 25,50 | 24,56 | 24,60 | -1,31% | - |
| 30.09.2026 | 25,22 | 25,47 | 24,92 | 24,93 | 0,14% | - |
| 29.09.2026 | 24,41 | 24,92 | 24,25 | 24,89 | 0,24% | - |
| 28.09.2026 | 24,29 | 24,88 | 24,25 | 24,83 | 1,55% | - |
| 25.09.2026 | 24,15 | 24,64 | 24,09 | 24,45 | 0,56% | - |
| 24.09.2026 | 24,02 | 24,43 | 23,98 | 24,32 | -1,32% | - |
| 23.09.2026 | 24,31 | 24,69 | 24,23 | 24,64 | -0,14% | - |
| 22.09.2026 | 24,08 | 24,70 | 24,01 | 24,68 | 0,61% | - |
| 21.09.2026 | 24,14 | 24,60 | 24,00 | 24,53 | 4,54% | - |
| 18.09.2026 | 23,68 | 23,77 | 23,40 | 23,46 | -0,87% | - |
| 17.09.2026 | 23,35 | 23,71 | 23,35 | 23,67 | 1,83% | - |
| 16.09.2026 | 22,73 | 23,41 | 22,70 | 23,24 | 0,26% | 500,00 |
| 15.09.2026 | 23,40 | 23,59 | 23,08 | 23,18 | -1,55% | 1,00 |
| 14.09.2026 | 23,32 | 23,75 | 23,32 | 23,55 | 2,48% | - |
| 11.09.2026 | 22,59 | 23,11 | 22,42 | 22,98 | 1,17% | - |
| 10.09.2026 | 22,67 | 22,80 | 22,49 | 22,71 | -1,77% | - |
| 09.09.2026 | 22,72 | 23,23 | 22,57 | 23,12 | -0,55% | - |
| 08.09.2026 | 23,21 | 23,40 | 22,82 | 23,25 | -1,56% | - |
| 07.09.2026 | 23,58 | 23,72 | 23,56 | 23,62 | -0,40% | - |
| 04.09.2026 | 24,36 | 24,44 | 23,71 | 23,71 | -1,00% | - |
| 03.09.2026 | 24,00 | 24,12 | 23,77 | 23,95 | -0,56% | - |
| 02.09.2026 | 23,99 | 24,57 | 23,92 | 24,09 | 1,58% | - |
| 01.09.2026 | 23,46 | 23,88 | 23,22 | 23,71 | 0,17% | 18,00 |
| 31.08.2026 | 23,64 | 23,80 | 23,47 | 23,67 | -2,83% | - |
| 28.08.2026 | 24,59 | 24,78 | 24,20 | 24,36 | -1,04% | 245,00 |
| 27.08.2026 | 24,68 | 24,84 | 24,50 | 24,62 | -0,77% | - |
| 26.08.2026 | 25,02 | 25,20 | 24,59 | 24,81 | -0,38% | - |
| 25.08.2026 | 24,38 | 25,04 | 24,30 | 24,90 | 1,71% | 400,00 |
| 24.08.2026 | 24,22 | 24,58 | 24,00 | 24,48 | -1,06% | 10,00 |
| 21.08.2026 | 24,76 | 25,00 | 24,53 | 24,75 | 0,61% | - |
| 20.08.2026 | 25,06 | 25,29 | 24,38 | 24,60 | -1,31% | 2,00 |
| 19.08.2026 | 24,60 | 25,02 | 24,48 | 24,92 | 1,23% | - |
| 18.08.2026 | 24,15 | 24,63 | 24,08 | 24,62 | 2,12% | 10,00 |
| 17.08.2026 | 23,59 | 24,11 | 23,28 | 24,11 | 4,53% | - |
| 14.08.2026 | 23,37 | 23,54 | 22,84 | 23,07 | -3,04% | 300,00 |
| 13.08.2026 | 24,25 | 24,35 | 23,64 | 23,79 | -0,73% | - |
| 12.08.2026 | 23,79 | 23,97 | 23,55 | 23,96 | 0,05% | - |
| 11.08.2026 | 24,40 | 24,44 | 23,93 | 23,95 | 0,00% | - |
| 10.08.2026 | 23,49 | 24,08 | 23,24 | 23,95 | 3,68% | - |
| 07.08.2026 | 22,90 | 23,58 | 22,73 | 23,10 | 5,05% | - |
| 06.08.2026 | 21,92 | 22,24 | 21,79 | 21,99 | 0,64% | - |
| 05.08.2026 | 21,85 | 22,17 | 21,78 | 21,85 | 1,72% | - |
| 04.08.2026 | 21,42 | 21,65 | 21,03 | 21,48 | 3,32% | - |
| 03.08.2026 | 20,95 | 21,22 | 20,73 | 20,79 | -1,16% | - |
| 31.07.2026 | 21,47 | 21,54 | 20,87 | 21,04 | -1,96% | - |
| 30.07.2026 | 21,85 | 21,98 | 21,15 | 21,46 | -2,26% | - |
| 29.07.2026 | 22,12 | 22,40 | 21,94 | 21,95 | -1,53% | - |
| 28.07.2026 | 21,79 | 22,44 | 21,66 | 22,29 | 0,70% | - |
| 27.07.2026 | 22,24 | 22,45 | 21,91 | 22,14 | 0,11% | 150,00 |
| 24.07.2026 | 22,25 | 22,37 | 21,98 | 22,11 | 0,18% | - |
| 23.07.2026 | 21,66 | 22,33 | 21,52 | 22,07 | 1,75% | 100,00 |
| 22.07.2026 | 21,93 | 22,05 | 21,64 | 21,69 | 0,98% | - |
| 21.07.2026 | 21,61 | 21,72 | 21,28 | 21,48 | 2,95% | - |
| 20.07.2026 | 21,24 | 21,43 | 20,86 | 20,87 | -0,62% | - |
| 17.07.2026 | 20,80 | 21,19 | 20,47 | 21,00 | -1,69% | - |
| 16.07.2026 | 21,30 | 21,75 | 21,04 | 21,36 | 1,40% | 200,00 |
| 15.07.2026 | 21,12 | 21,12 | 20,94 | 21,06 | 2,18% | - |
| 14.07.2026 | 20,96 | 21,07 | 20,35 | 20,61 | 0,29% | - |
| 13.07.2026 | 20,64 | 20,93 | 20,30 | 20,55 | 2,04% | - |
| 10.07.2026 | 20,70 | 20,73 | 19,88 | 20,14 | -1,30% | - |
| 09.07.2026 | 20,48 | 20,59 | 20,25 | 20,41 | 1,08% | 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% | - |