2,683€
-0,28%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | 468,00 |
| 18.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 6,53% | 557,00 |
| 17.08.2026 | 2,44 | 2,53 | 2,42 | 2,53 | 5,21% | - |
| 14.08.2026 | 2,40 | 2,46 | 2,37 | 2,40 | -3,23% | 662,00 |
| 13.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | 20,00 |
| 12.08.2026 | 2,59 | 2,64 | 2,47 | 2,51 | 1,21% | 2.068,00 |
| 11.08.2026 | 2,63 | 2,63 | 2,48 | 2,48 | -9,32% | 303,00 |
| 10.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,96% | 33,00 |
| 06.08.2026 | 2,65 | 2,70 | 2,65 | 2,68 | 1,04% | - |
| 05.08.2026 | 2,69 | 2,71 | 2,65 | 2,66 | -0,93% | - |
| 04.08.2026 | 2,58 | 2,69 | 2,57 | 2,68 | 8,28% | - |
| 03.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 500,00 |
| 31.07.2026 | 2,52 | 2,52 | 2,46 | 2,49 | -0,80% | - |
| 30.07.2026 | 2,38 | 2,52 | 2,34 | 2,51 | -0,79% | - |
| 29.07.2026 | 2,62 | 2,62 | 2,53 | 2,53 | -12,10% | 2.850,00 |
| 28.07.2026 | 2,85 | 2,87 | 2,83 | 2,87 | 1,86% | - |
| 27.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -5,13% | 175,00 |
| 23.07.2026 | 2,97 | 2,98 | 2,96 | 2,97 | -0,25% | - |
| 22.07.2026 | 2,98 | 3,00 | 2,97 | 2,98 | -0,08% | - |
| 21.07.2026 | 2,98 | 3,00 | 2,98 | 2,98 | -1,08% | - |
| 20.07.2026 | 3,00 | 3,02 | 2,98 | 3,02 | 5,60% | 1.518,00 |
| 17.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,52% | 300,00 |
| 16.07.2026 | 2,98 | 2,98 | 2,87 | 2,87 | -4,49% | 600,00 |
| 15.07.2026 | 3,03 | 3,04 | 3,00 | 3,01 | 0,25% | - |
| 13.07.2026 | 2,99 | 3,04 | 2,99 | 3,00 | -0,75% | - |
| 10.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 08.07.2026 | 3,05 | 3,05 | 3,00 | 3,00 | -1,07% | 130,00 |
| 07.07.2026 | 3,03 | 3,06 | 3,02 | 3,03 | -2,65% | - |
| 06.07.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | 5,00 |
| 03.07.2026 | 3,08 | 3,09 | 3,06 | 3,06 | -0,49% | - |
| 02.07.2026 | 3,10 | 3,11 | 3,07 | 3,07 | -0,49% | - |
| 01.07.2026 | 3,11 | 3,13 | 3,09 | 3,09 | 0,00% | 4.980,00 |
| 30.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | 120,00 |
| 29.06.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -0,80% | 550,00 |
| 26.06.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,50% | 5.200,00 |
| 25.06.2026 | 3,17 | 3,18 | 3,16 | 3,17 | 0,56% | - |
| 24.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,32% | 28,00 |
| 23.06.2026 | 3,17 | 3,17 | 3,16 | 3,16 | -0,78% | 4.455,00 |
| 22.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | 300,00 |
| 19.06.2026 | 3,18 | 3,19 | 3,18 | 3,19 | 0,00% | 5.818,00 |
| 18.06.2026 | 3,16 | 3,19 | 3,16 | 3,19 | 0,31% | - |
| 17.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,40% | 20,00 |
| 16.06.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,94% | 454,00 |
| 15.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,63% | 800,00 |
| 12.06.2026 | 3,20 | 3,20 | 3,17 | 3,17 | -0,16% | 810,00 |
| 11.06.2026 | 3,06 | 3,20 | 3,06 | 3,18 | 4,61% | 2.420,00 |
| 10.06.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -0,82% | 400,00 |
| 09.06.2026 | 3,08 | 3,09 | 3,02 | 3,06 | -1,92% | - |
| 08.06.2026 | 3,09 | 3,12 | 3,06 | 3,12 | 2,46% | 3.731,00 |
| 05.06.2026 | 3,11 | 3,11 | 3,05 | 3,05 | -3,49% | 6.686,00 |
| 04.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 2,10% | 7,00 |
| 03.06.2026 | 3,17 | 3,17 | 3,09 | 3,09 | -0,32% | 917,00 |
| 02.06.2026 | 3,06 | 3,33 | 3,05 | 3,10 | 1,31% | 23.989,00 |
| 01.06.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 6,43% | 4.055,00 |
| 29.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -4,17% | 80,00 |
| 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% | - |