2,913€
-2,92%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -1,67% | - |
| 28.05.2026 | 3,00 | 3,01 | 3,00 | 3,00 | 3,81% | 1.900,00 |
| 27.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -2,36% | 100,00 |
| 25.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,32% | 1.106,00 |
| 22.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -2,72% | 1.124,00 |
| 21.05.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,17% | 3.000,00 |
| 18.05.2026 | 2,95 | 2,95 | 2,94 | 2,94 | 2,80% | 1.197,00 |
| 15.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,69% | 1.750,00 |
| 14.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,07% | 500,00 |
| 13.05.2026 | 2,80 | 2,82 | 2,75 | 2,82 | 0,72% | 8.537,00 |
| 12.05.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 4,68% | 10.299,00 |
| 11.05.2026 | 2,64 | 2,67 | 2,64 | 2,67 | -3,61% | 1.193,00 |
| 08.05.2026 | 2,82 | 2,82 | 2,77 | 2,77 | -6,42% | 3.330,00 |
| 07.05.2026 | 2,99 | 2,99 | 2,96 | 2,96 | 0,17% | 1.030,00 |
| 06.05.2026 | 2,75 | 2,96 | 2,53 | 2,96 | 9,44% | 7.250,00 |
| 05.05.2026 | 2,92 | 2,92 | 2,69 | 2,70 | -9,40% | 7.074,00 |
| 04.05.2026 | 3,00 | 3,02 | 2,91 | 2,98 | -3,25% | 5.659,00 |
| 30.04.2026 | 3,06 | 3,12 | 2,97 | 3,08 | 0,98% | 7.935,00 |
| 29.04.2026 | 3,45 | 4,30 | 2,76 | 3,05 | -4,69% | 23.536,00 |
| 28.04.2026 | 3,55 | 3,55 | 3,10 | 3,20 | -3,03% | 13.674,00 |
| 27.04.2026 | 2,79 | 3,30 | 2,79 | 3,30 | 42,86% | 24.833,00 |
| 24.04.2026 | 2,25 | 2,32 | 2,23 | 2,31 | 2,67% | - |
| 23.04.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 0,00% | 800,00 |
| 22.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 11,00 |
| 21.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 3,69% | 1,00 |
| 17.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,81% | 600,00 |
| 16.04.2026 | 2,04 | 2,22 | 2,04 | 2,15 | 6,56% | - |
| 15.04.2026 | 2,03 | 2,05 | 2,00 | 2,02 | -2,18% | - |
| 14.04.2026 | 2,00 | 2,08 | 1,97 | 2,07 | 3,46% | - |
| 13.04.2026 | 2,16 | 2,16 | 1,82 | 2,00 | -15,42% | - |
| 09.04.2026 | 2,47 | 2,47 | 2,36 | 2,36 | -12,92% | 8.018,00 |
| 08.04.2026 | 2,40 | 2,85 | 2,40 | 2,71 | 20,44% | 1.100,00 |
| 07.04.2026 | 2,39 | 2,46 | 2,25 | 2,25 | 16,28% | 7.694,00 |
| 02.04.2026 | 1,75 | 1,94 | 1,75 | 1,94 | 12,17% | - |
| 01.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,22% | 600,00 |
| 31.03.2026 | 1,69 | 1,70 | 1,65 | 1,69 | -0,30% | - |
| 30.03.2026 | 1,66 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 27.03.2026 | 1,76 | 1,77 | 1,65 | 1,65 | -6,64% | - |
| 26.03.2026 | 1,81 | 1,82 | 1,75 | 1,77 | -3,28% | - |
| 25.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 8,93% | 100,00 |
| 24.03.2026 | 1,66 | 1,70 | 1,65 | 1,68 | 0,75% | - |
| 23.03.2026 | 1,65 | 1,71 | 1,57 | 1,67 | -6,58% | - |
| 20.03.2026 | 1,74 | 1,79 | 1,74 | 1,79 | 1,71% | 1.202,00 |
| 19.03.2026 | 1,70 | 1,81 | 1,70 | 1,76 | -16,82% | 3.819,00 |
| 18.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -9,05% | 600,00 |
| 17.03.2026 | 2,53 | 2,54 | 2,28 | 2,32 | -8,30% | - |
| 16.03.2026 | 2,59 | 2,59 | 2,53 | 2,53 | 0,00% | 166,00 |
| 13.03.2026 | 2,52 | 2,56 | 2,52 | 2,53 | 0,00% | - |
| 12.03.2026 | 2,50 | 2,58 | 2,49 | 2,53 | 0,80% | - |
| 11.03.2026 | 2,48 | 2,52 | 2,46 | 2,51 | 0,00% | - |
| 10.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,03% | 250,00 |
| 09.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,77% | 7,00 |
| 06.03.2026 | 2,53 | 2,55 | 2,52 | 2,53 | 1,00% | - |
| 05.03.2026 | 2,57 | 2,58 | 2,51 | 2,51 | -3,28% | - |
| 03.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,71% | 496,00 |
| 02.03.2026 | 2,55 | 2,64 | 2,53 | 2,64 | 1,54% | - |
| 27.02.2026 | 2,68 | 2,68 | 2,57 | 2,60 | -1,89% | - |
| 26.02.2026 | 2,71 | 2,73 | 2,64 | 2,65 | -1,49% | - |
| 25.02.2026 | 2,80 | 2,81 | 2,68 | 2,69 | -4,11% | - |
| 24.02.2026 | 2,84 | 2,84 | 2,79 | 2,80 | -0,53% | - |
| 23.02.2026 | 2,89 | 2,89 | 2,81 | 2,82 | -1,57% | - |
| 20.02.2026 | 2,85 | 2,91 | 2,84 | 2,86 | -1,38% | - |
| 18.02.2026 | 2,87 | 2,90 | 2,87 | 2,90 | 1,75% | 2.481,00 |
| 17.02.2026 | 2,87 | 2,89 | 2,85 | 2,85 | -0,18% | - |
| 13.02.2026 | 2,97 | 2,97 | 2,82 | 2,86 | -2,89% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 7,30% | 87,00 |
| 10.02.2026 | 2,74 | 2,74 | 2,73 | 2,74 | 5,38% | 2.998,00 |
| 09.02.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -14,61% | 1.905,00 |
| 06.02.2026 | 3,02 | 3,05 | 3,01 | 3,05 | 2,01% | - |
| 04.02.2026 | 2,98 | 3,06 | 2,98 | 2,99 | -2,13% | - |
| 03.02.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -3,79% | 300,00 |
| 02.02.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -3,21% | 400,00 |
| 30.01.2026 | 3,28 | 3,32 | 3,27 | 3,28 | -2,82% | - |
| 29.01.2026 | 3,37 | 3,39 | 3,37 | 3,37 | 0,90% | - |
| 28.01.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | 2.000,00 |
| 26.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 2,18% | 300,00 |
| 23.01.2026 | 3,44 | 3,44 | 3,21 | 3,21 | -6,14% | 3.800,00 |
| 22.01.2026 | 3,49 | 3,49 | 3,42 | 3,42 | 1,79% | 7.086,00 |
| 21.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | 600,00 |
| 20.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -7,82% | 622,00 |
| 19.01.2026 | 3,57 | 3,58 | 3,57 | 3,58 | -1,65% | 15.794,00 |
| 16.01.2026 | 3,58 | 3,64 | 3,52 | 3,64 | -0,27% | 25.855,00 |
| 15.01.2026 | 3,72 | 3,73 | 3,61 | 3,65 | -4,45% | 19.800,00 |
| 14.01.2026 | 3,83 | 3,83 | 3,82 | 3,82 | 0,53% | 2.000,00 |
| 13.01.2026 | 3,74 | 3,80 | 3,74 | 3,80 | 2,70% | 1.500,00 |
| 12.01.2026 | 3,69 | 3,70 | 3,69 | 3,70 | -2,37% | 1.300,00 |
| 09.01.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -0,66% | 150,00 |
| 08.01.2026 | 3,72 | 3,83 | 3,72 | 3,82 | 2,55% | - |
| 07.01.2026 | 3,73 | 3,73 | 3,72 | 3,72 | -8,60% | 3.500,00 |
| 06.01.2026 | 4,07 | 4,07 | 4,07 | 4,07 | 0,49% | 2.400,00 |
| 05.01.2026 | 3,67 | 4,06 | 3,67 | 4,05 | 20,18% | - |
| 02.01.2026 | 3,37 | 3,37 | 3,36 | 3,37 | 0,90% | - |
| 30.12.2025 | 3,36 | 3,36 | 3,34 | 3,34 | -0,30% | 300,00 |
| 29.12.2025 | 3,47 | 3,47 | 3,35 | 3,35 | -2,90% | 537,00 |
| 23.12.2025 | 3,54 | 3,55 | 3,45 | 3,45 | -3,36% | 858,00 |
| 22.12.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 2,59% | 7,00 |
| 19.12.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,29% | 5.000,00 |
| 18.12.2025 | 3,42 | 3,49 | 3,42 | 3,49 | 4,49% | 2.169,00 |
| 17.12.2025 | 3,51 | 3,51 | 3,34 | 3,34 | -6,96% | 2.580,00 |
| 16.12.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -1,64% | 350,00 |