25,998€
3,68%
Echtzeit-Aktienkurs Beone Medicines AG
Bid:
Ask:
Aktienkurse zur Beone Medicines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,40 | 25,94 | 25,40 | 25,93 | 2,26% | 24.000,00 |
| 19.10.2026 | 25,50 | 25,54 | 25,28 | 25,36 | -0,14% | - |
| 16.10.2026 | 25,80 | 25,80 | 25,20 | 25,39 | 0,06% | - |
| 15.10.2026 | 24,60 | 25,38 | 24,37 | 25,38 | 5,30% | - |
| 14.10.2026 | 23,80 | 24,30 | 23,80 | 24,10 | -0,43% | - |
| 13.10.2026 | 24,40 | 24,50 | 24,19 | 24,20 | 0,01% | - |
| 12.10.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,49% | 450,00 |
| 09.10.2026 | 23,60 | 24,17 | 23,60 | 24,08 | -0,08% | - |
| 08.10.2026 | 24,40 | 24,40 | 23,80 | 24,10 | -2,72% | 3.750,00 |
| 07.10.2026 | 24,60 | 25,08 | 24,50 | 24,78 | 0,32% | 480,00 |
| 06.10.2026 | 25,00 | 25,10 | 24,69 | 24,70 | -0,38% | - |
| 05.10.2026 | 24,80 | 24,81 | 24,65 | 24,79 | 2,67% | - |
| 02.10.2026 | 24,00 | 24,15 | 23,79 | 24,15 | -5,30% | - |
| 01.10.2026 | 25,50 | 25,70 | 25,03 | 25,50 | 1,37% | - |
| 30.09.2026 | 25,20 | 25,40 | 25,07 | 25,16 | 1,79% | 1.040,00 |
| 29.09.2026 | 24,40 | 24,76 | 24,25 | 24,71 | 0,42% | - |
| 28.09.2026 | 24,20 | 24,64 | 24,20 | 24,61 | 1,14% | 150,00 |
| 25.09.2026 | 24,20 | 24,40 | 24,10 | 24,33 | 0,97% | - |
| 24.09.2026 | 24,00 | 24,30 | 24,00 | 24,10 | -1,73% | - |
| 23.09.2026 | 24,40 | 24,54 | 24,20 | 24,53 | -0,28% | - |
| 22.09.2026 | 24,00 | 24,61 | 24,00 | 24,60 | 0,80% | - |
| 21.09.2026 | 24,20 | 24,40 | 23,90 | 24,40 | 4,33% | 2.030,00 |
| 18.09.2026 | 23,70 | 23,77 | 23,39 | 23,39 | -0,60% | - |
| 17.09.2026 | 23,40 | 23,60 | 23,30 | 23,53 | 1,76% | - |
| 16.09.2026 | 22,70 | 23,24 | 22,70 | 23,12 | -0,50% | 22.500,00 |
| 15.09.2026 | 23,40 | 23,54 | 23,19 | 23,24 | -1,53% | - |
| 14.09.2026 | 23,30 | 23,70 | 23,30 | 23,60 | 3,51% | 13.000,00 |
| 11.09.2026 | 22,60 | 22,85 | 22,40 | 22,80 | 0,44% | - |
| 10.09.2026 | 22,70 | 22,80 | 22,50 | 22,70 | -2,08% | - |
| 09.09.2026 | 22,70 | 23,18 | 22,59 | 23,18 | -0,48% | 3.440,00 |
| 08.09.2026 | 23,20 | 23,50 | 23,10 | 23,29 | -1,30% | - |
| 07.09.2026 | 23,60 | 23,91 | 23,50 | 23,60 | -1,17% | - |
| 04.09.2026 | 24,40 | 24,44 | 23,85 | 23,88 | -0,21% | - |
| 03.09.2026 | 24,00 | 24,20 | 23,83 | 23,93 | -0,71% | - |
| 02.09.2026 | 24,00 | 24,28 | 23,97 | 24,10 | 1,99% | - |
| 01.09.2026 | 23,40 | 23,69 | 23,26 | 23,63 | -0,43% | - |
| 31.08.2026 | 23,60 | 23,80 | 23,55 | 23,73 | -3,07% | - |
| 28.08.2026 | 24,78 | 24,80 | 24,36 | 24,49 | -0,81% | 4.900,00 |
| 27.08.2026 | 24,78 | 24,88 | 24,63 | 24,69 | -0,74% | - |
| 26.08.2026 | 25,00 | 25,20 | 24,87 | 24,87 | -3,61% | - |
| 25.08.2026 | 24,40 | 25,80 | 24,30 | 25,80 | 6,45% | - |
| 24.08.2026 | 24,20 | 24,33 | 24,00 | 24,24 | -2,56% | - |
| 21.08.2026 | 24,80 | 25,00 | 24,80 | 24,87 | 0,50% | - |
| 20.08.2026 | 25,00 | 25,27 | 24,64 | 24,75 | 1,19% | - |
| 19.08.2026 | 24,60 | 24,76 | 24,30 | 24,46 | 0,38% | 12.900,00 |
| 18.08.2026 | 24,20 | 24,55 | 24,00 | 24,37 | 1,80% | - |
| 17.08.2026 | 23,60 | 23,94 | 23,40 | 23,94 | 2,82% | - |
| 14.08.2026 | 23,40 | 23,44 | 22,97 | 23,28 | -2,62% | 13.200,00 |
| 13.08.2026 | 24,20 | 24,40 | 23,91 | 23,91 | 0,13% | - |
| 12.08.2026 | 23,80 | 23,91 | 23,68 | 23,88 | -0,57% | - |
| 11.08.2026 | 24,30 | 24,40 | 23,96 | 24,01 | 1,11% | - |
| 10.08.2026 | 23,50 | 23,84 | 23,40 | 23,75 | 2,84% | - |
| 07.08.2026 | 22,80 | 23,58 | 22,80 | 23,10 | 5,26% | - |
| 06.08.2026 | 21,90 | 22,12 | 21,83 | 21,94 | 0,27% | - |
| 05.08.2026 | 21,60 | 22,15 | 21,60 | 21,88 | 3,46% | - |
| 04.08.2026 | 21,40 | 21,54 | 20,80 | 21,15 | 1,38% | - |
| 03.08.2026 | 20,90 | 21,17 | 20,82 | 20,86 | -1,66% | - |
| 31.07.2026 | 21,50 | 21,53 | 21,21 | 21,21 | -0,41% | - |
| 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% | - |