21,500€
4,37%
Echtzeit-Aktienkurs Beone Medicines AG
Bid:
Ask:
Aktienkurse zur Beone Medicines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,50 | 21,53 | 21,40 | 21,46 | 0,75% | - |
| 30.07.2026 | 21,90 | 22,00 | 21,10 | 21,30 | -3,58% | - |
| 29.07.2026 | 22,10 | 22,40 | 22,07 | 22,09 | 0,28% | - |
| 28.07.2026 | 21,80 | 22,07 | 21,69 | 22,03 | -1,08% | - |
| 27.07.2026 | 22,20 | 22,80 | 22,02 | 22,27 | 0,25% | - |
| 24.07.2026 | 22,30 | 22,40 | 22,10 | 22,21 | 1,12% | - |
| 23.07.2026 | 21,70 | 22,00 | 21,53 | 21,97 | 1,10% | 3.700,00 |
| 22.07.2026 | 21,90 | 22,05 | 21,71 | 21,73 | 1,04% | - |
| 21.07.2026 | 21,50 | 21,67 | 21,29 | 21,51 | 1,76% | - |
| 20.07.2026 | 21,30 | 21,42 | 21,06 | 21,13 | 1,65% | - |
| 17.07.2026 | 20,80 | 20,90 | 20,64 | 20,79 | -2,58% | - |
| 16.07.2026 | 21,30 | 21,48 | 21,08 | 21,34 | 1,38% | 7.000,00 |
| 15.07.2026 | 21,10 | 21,12 | 20,87 | 21,05 | 1,91% | - |
| 14.07.2026 | 20,90 | 21,10 | 20,52 | 20,66 | -0,31% | - |
| 13.07.2026 | 20,70 | 20,93 | 20,50 | 20,72 | 1,94% | - |
| 10.07.2026 | 20,70 | 20,70 | 20,20 | 20,33 | -0,37% | - |
| 09.07.2026 | 20,50 | 20,50 | 20,25 | 20,40 | 0,29% | - |
| 08.07.2026 | 20,50 | 20,55 | 20,25 | 20,34 | -1,93% | - |
| 07.07.2026 | 20,60 | 20,78 | 20,42 | 20,74 | -0,33% | - |
| 06.07.2026 | 21,10 | 21,40 | 20,77 | 20,81 | 2,50% | - |
| 03.07.2026 | 20,10 | 20,41 | 20,00 | 20,30 | 5,45% | - |
| 02.07.2026 | 19,55 | 19,65 | 19,15 | 19,25 | -0,88% | - |
| 01.07.2026 | 19,10 | 19,55 | 19,05 | 19,42 | 1,52% | - |
| 30.06.2026 | 19,15 | 19,19 | 18,83 | 19,13 | -1,84% | - |
| 29.06.2026 | 19,55 | 19,70 | 19,39 | 19,49 | 2,15% | 2.000,00 |
| 26.06.2026 | 18,65 | 19,08 | 18,48 | 19,08 | 2,82% | - |
| 25.06.2026 | 18,75 | 18,90 | 18,25 | 18,55 | -0,36% | - |
| 24.06.2026 | 18,65 | 18,83 | 18,50 | 18,62 | 0,16% | - |
| 23.06.2026 | 18,00 | 18,60 | 17,85 | 18,59 | 2,15% | - |
| 22.06.2026 | 17,85 | 18,20 | 17,85 | 18,20 | 3,99% | - |
| 19.06.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -3,12% | - |
| 18.06.2026 | 17,95 | 18,15 | 17,90 | 18,06 | 3,04% | - |
| 17.06.2026 | 17,35 | 17,53 | 17,28 | 17,53 | 0,09% | - |
| 16.06.2026 | 17,50 | 17,62 | 17,46 | 17,52 | -0,91% | - |
| 15.06.2026 | 17,50 | 17,68 | 17,45 | 17,68 | 1,37% | - |
| 12.06.2026 | 17,40 | 17,61 | 17,10 | 17,44 | 2,57% | - |
| 11.06.2026 | 17,10 | 17,38 | 16,75 | 17,00 | -4,50% | - |
| 10.06.2026 | 17,95 | 18,10 | 17,77 | 17,80 | 0,10% | - |
| 09.06.2026 | 17,60 | 17,93 | 17,56 | 17,78 | -1,24% | - |
| 08.06.2026 | 17,90 | 18,15 | 17,75 | 18,01 | 0,74% | - |
| 05.06.2026 | 18,00 | 18,18 | 17,68 | 17,88 | -2,61% | - |
| 04.06.2026 | 18,45 | 18,68 | 18,25 | 18,35 | 3,11% | - |
| 03.06.2026 | 18,10 | 18,15 | 17,58 | 17,80 | -2,76% | - |
| 02.06.2026 | 18,50 | 18,73 | 18,30 | 18,31 | -2,00% | - |
| 01.06.2026 | 18,65 | 18,94 | 18,50 | 18,68 | -3,03% | - |
| 29.05.2026 | 19,55 | 19,55 | 19,20 | 19,26 | 0,02% | - |
| 28.05.2026 | 19,35 | 19,50 | 19,15 | 19,26 | -2,80% | - |
| 27.05.2026 | 19,85 | 20,01 | 19,70 | 19,82 | -1,68% | - |
| 26.05.2026 | 20,40 | 20,50 | 20,11 | 20,15 | 0,05% | - |