26,283€
2,81%
Echtzeit-Aktienkurs Beone Medicines AG
Bid:
Ask:
Aktienkurse zur Beone Medicines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 26,48 | 26,48 | 26,27 | 26,35 | 3,08% | - |
| 20.10.2026 | 25,41 | 26,30 | 25,36 | 25,57 | 0,00% | 4.600,00 |
| 19.10.2026 | 25,54 | 25,61 | 25,52 | 25,57 | 0,45% | - |
| 16.10.2026 | 25,90 | 25,90 | 25,15 | 25,45 | 0,91% | - |
| 15.10.2026 | 25,69 | 25,75 | 24,59 | 25,22 | 5,04% | 200,00 |
| 14.10.2026 | 23,87 | 24,53 | 23,80 | 24,01 | -1,15% | - |
| 13.10.2026 | 24,50 | 24,50 | 23,98 | 24,29 | 0,29% | - |
| 12.10.2026 | 24,08 | 24,34 | 24,06 | 24,22 | 0,21% | - |
| 09.10.2026 | 23,66 | 24,50 | 23,64 | 24,17 | -0,06% | - |
| 08.10.2026 | 24,33 | 24,41 | 23,50 | 24,19 | -3,30% | - |
| 07.10.2026 | 24,68 | 25,23 | 24,64 | 25,01 | 0,40% | - |
| 06.10.2026 | 24,98 | 25,13 | 24,64 | 24,91 | 0,77% | 120,00 |
| 05.10.2026 | 24,87 | 24,88 | 24,53 | 24,72 | 1,71% | - |
| 02.10.2026 | 23,97 | 24,50 | 23,88 | 24,31 | -4,80% | 1.950,00 |
| 01.10.2026 | 25,34 | 25,59 | 25,34 | 25,53 | 0,85% | 1.000,00 |
| 30.09.2026 | 25,22 | 25,44 | 24,87 | 25,32 | 3,79% | 2.170,00 |
| 29.09.2026 | 24,38 | 24,93 | 24,30 | 24,39 | -0,33% | 475,00 |
| 28.09.2026 | 24,31 | 24,85 | 24,31 | 24,47 | 1,20% | - |
| 25.09.2026 | 24,15 | 24,56 | 24,09 | 24,18 | 0,10% | - |
| 24.09.2026 | 24,03 | 24,42 | 23,99 | 24,16 | -1,02% | - |
| 23.09.2026 | 24,30 | 24,67 | 24,23 | 24,41 | 0,43% | - |
| 22.09.2026 | 24,08 | 24,74 | 24,03 | 24,30 | -0,39% | - |
| 21.09.2026 | 24,15 | 24,59 | 24,02 | 24,40 | 3,39% | - |
| 18.09.2026 | 23,68 | 23,70 | 23,43 | 23,60 | 0,88% | - |
| 17.09.2026 | 23,40 | 23,72 | 23,36 | 23,39 | 1,85% | - |
| 16.09.2026 | 22,72 | 23,37 | 22,70 | 22,97 | -2,13% | - |
| 15.09.2026 | 23,36 | 23,60 | 23,09 | 23,47 | -0,15% | - |
| 14.09.2026 | 23,33 | 23,69 | 23,30 | 23,50 | 2,51% | - |
| 11.09.2026 | 22,57 | 23,09 | 22,43 | 22,93 | 0,90% | - |
| 10.09.2026 | 22,66 | 22,86 | 22,58 | 22,72 | -0,48% | - |
| 09.09.2026 | 22,72 | 23,22 | 22,58 | 22,83 | -1,10% | - |
| 08.09.2026 | 23,22 | 23,45 | 22,84 | 23,09 | -2,24% | - |
| 07.09.2026 | 23,58 | 23,72 | 23,57 | 23,62 | -2,98% | - |
| 04.09.2026 | 24,40 | 24,43 | 23,72 | 24,34 | 1,56% | - |
| 03.09.2026 | 23,93 | 24,11 | 23,93 | 23,97 | -0,60% | - |
| 02.09.2026 | 24,01 | 24,55 | 23,94 | 24,11 | 2,71% | - |
| 01.09.2026 | 23,43 | 23,49 | 23,36 | 23,48 | -0,70% | 28,00 |