32,709CHF
-0,91%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 32,96 | 33,07 | 32,66 | 32,70 | -0,92% | - |
| 18.07.2025 | 33,19 | 33,19 | 32,82 | 33,01 | 0,51% | - |
| 17.07.2025 | 32,44 | 33,15 | 32,44 | 32,84 | 1,57% | - |
| 16.07.2025 | 31,40 | 32,47 | 31,40 | 32,33 | 2,49% | - |
| 15.07.2025 | 31,19 | 31,68 | 31,19 | 31,55 | 0,71% | - |
| 14.07.2025 | 30,66 | 31,33 | 30,66 | 31,32 | 0,34% | - |
| 11.07.2025 | 31,43 | 31,52 | 31,22 | 31,22 | -1,05% | - |
| 10.07.2025 | 30,57 | 31,56 | 30,57 | 31,55 | 3,18% | - |
| 09.07.2025 | 30,38 | 30,58 | 30,09 | 30,58 | 0,50% | - |
| 08.07.2025 | 30,12 | 30,42 | 30,03 | 30,42 | 0,93% | - |
| 07.07.2025 | 30,37 | 30,62 | 30,14 | 30,14 | -1,01% | - |
| 04.07.2025 | 30,45 | 30,55 | 30,13 | 30,45 | -0,45% | - |
| 03.07.2025 | 30,17 | 30,73 | 30,17 | 30,58 | 1,42% | - |
| 02.07.2025 | 29,92 | 30,16 | 29,51 | 30,16 | 1,33% | - |
| 01.07.2025 | 30,06 | 30,11 | 29,74 | 29,76 | -1,28% | - |
| 30.06.2025 | 30,37 | 30,49 | 30,15 | 30,15 | -0,80% | - |
| 27.06.2025 | 30,29 | 30,62 | 30,29 | 30,39 | 0,21% | - |
| 26.06.2025 | 30,01 | 30,40 | 30,01 | 30,33 | 0,41% | - |
| 25.06.2025 | 30,19 | 30,77 | 30,19 | 30,20 | -0,03% | - |
| 24.06.2025 | 30,10 | 30,21 | 29,77 | 30,21 | 1,05% | - |
| 23.06.2025 | 29,31 | 29,90 | 29,31 | 29,90 | 0,75% | - |
| 20.06.2025 | 29,89 | 30,08 | 29,68 | 29,68 | -0,15% | - |
| 19.06.2025 | 29,75 | 29,75 | 29,09 | 29,72 | 0,30% | - |
| 18.06.2025 | 29,36 | 29,63 | 29,16 | 29,63 | 0,27% | - |
| 17.06.2025 | 29,42 | 29,61 | 29,16 | 29,55 | -1,63% | - |
| 16.06.2025 | 30,27 | 30,37 | 30,04 | 30,04 | -0,62% | - |
| 13.06.2025 | 29,84 | 30,32 | 29,84 | 30,23 | -0,80% | - |
| 12.06.2025 | 31,00 | 31,00 | 30,31 | 30,47 | -2,21% | - |
| 11.06.2025 | 31,36 | 31,41 | 31,11 | 31,16 | -0,68% | - |
| 10.06.2025 | 30,59 | 31,37 | 30,59 | 31,37 | 2,38% | - |
| 09.06.2025 | 30,75 | 30,81 | 30,56 | 30,64 | -0,72% | - |
| 06.06.2025 | 30,64 | 30,89 | 30,46 | 30,86 | 0,31% | - |
| 05.06.2025 | 30,47 | 30,77 | 30,41 | 30,77 | 0,61% | - |
| 04.06.2025 | 30,82 | 30,94 | 30,52 | 30,58 | -0,23% | - |
| 03.06.2025 | 30,50 | 30,66 | 30,16 | 30,65 | 1,82% | - |
| 02.06.2025 | 29,24 | 30,11 | 29,24 | 30,11 | 2,49% | - |
| 30.05.2025 | 29,54 | 29,66 | 29,32 | 29,38 | -0,96% | - |
| 29.05.2025 | 29,59 | 29,78 | 29,30 | 29,66 | 0,35% | - |
| 28.05.2025 | 29,45 | 29,58 | 29,04 | 29,56 | -0,07% | - |
| 27.05.2025 | 29,55 | 29,88 | 29,55 | 29,58 | 0,19% | - |
| 26.05.2025 | 29,10 | 29,67 | 29,04 | 29,52 | 2,24% | - |
| 23.05.2025 | 29,12 | 29,24 | 28,44 | 28,87 | -0,80% | - |
| 22.05.2025 | 29,20 | 29,28 | 28,76 | 29,11 | -1,80% | - |
| 21.05.2025 | 29,30 | 29,65 | 29,26 | 29,64 | 0,40% | - |
| 20.05.2025 | 29,24 | 29,55 | 29,10 | 29,52 | 0,89% | - |
| 19.05.2025 | 29,15 | 29,27 | 28,89 | 29,26 | 0,16% | - |
| 16.05.2025 | 28,46 | 29,33 | 28,46 | 29,22 | 2,73% | - |
| 15.05.2025 | 28,19 | 28,44 | 28,07 | 28,44 | 0,80% | - |
| 14.05.2025 | 28,84 | 28,86 | 28,21 | 28,21 | -1,87% | - |
| 13.05.2025 | 29,15 | 29,35 | 28,68 | 28,75 | -1,15% | - |
| 12.05.2025 | 28,77 | 29,10 | 28,18 | 29,09 | 0,50% | - |
| 09.05.2025 | 28,59 | 29,26 | 28,59 | 28,94 | 2,44% | - |
| 08.05.2025 | 28,78 | 28,79 | 28,10 | 28,25 | -1,05% | - |
| 07.05.2025 | 29,83 | 29,83 | 28,47 | 28,55 | -4,81% | - |
| 06.05.2025 | 30,49 | 30,49 | 29,96 | 30,00 | -0,88% | - |
| 05.05.2025 | 30,72 | 30,72 | 30,07 | 30,26 | -0,41% | - |
| 02.05.2025 | 29,85 | 30,39 | 29,75 | 30,39 | 3,06% | - |
| 30.04.2025 | 29,10 | 29,68 | 29,05 | 29,48 | 1,54% | - |
| 29.04.2025 | 29,06 | 29,41 | 28,83 | 29,04 | 0,09% | - |
| 28.04.2025 | 28,58 | 29,03 | 28,58 | 29,01 | 1,64% | - |
| 25.04.2025 | 28,66 | 28,72 | 28,20 | 28,54 | 0,86% | - |
| 24.04.2025 | 28,43 | 28,43 | 28,11 | 28,30 | -0,43% | - |
| 23.04.2025 | 27,56 | 28,51 | 27,56 | 28,42 | 4,83% | - |
| 22.04.2025 | 26,60 | 27,14 | 26,39 | 27,11 | 1,81% | - |
| 17.04.2025 | 26,89 | 26,89 | 26,54 | 26,63 | -0,52% | - |
| 16.04.2025 | 26,73 | 26,82 | 26,29 | 26,77 | -0,52% | - |
| 15.04.2025 | 26,25 | 27,03 | 26,25 | 26,91 | 2,36% | - |
| 14.04.2025 | 26,37 | 26,94 | 26,23 | 26,29 | 1,30% | - |
| 11.04.2025 | 26,38 | 26,38 | 25,79 | 25,95 | -0,78% | - |
| 10.04.2025 | 26,87 | 27,88 | 26,15 | 26,15 | 3,77% | - |
| 09.04.2025 | 26,53 | 26,53 | 25,10 | 25,20 | -7,23% | - |
| 08.04.2025 | 27,08 | 27,54 | 27,08 | 27,17 | 2,52% | - |
| 07.04.2025 | 25,85 | 27,93 | 24,50 | 26,50 | -3,65% | - |
| 04.04.2025 | 28,82 | 28,82 | 27,21 | 27,50 | -5,09% | - |
| 03.04.2025 | 29,29 | 29,46 | 28,86 | 28,98 | -2,78% | - |
| 02.04.2025 | 30,27 | 30,27 | 29,31 | 29,80 | -1,94% | - |
| 01.04.2025 | 30,62 | 30,72 | 30,17 | 30,40 | -0,60% | - |
| 31.03.2025 | 31,30 | 31,30 | 30,12 | 30,58 | -2,80% | - |
| 28.03.2025 | 31,62 | 31,70 | 31,20 | 31,46 | -0,83% | - |
| 27.03.2025 | 31,57 | 31,85 | 31,42 | 31,72 | -0,16% | - |
| 26.03.2025 | 32,42 | 32,42 | 31,77 | 31,77 | -1,84% | - |
| 25.03.2025 | 32,51 | 32,65 | 32,28 | 32,37 | -0,40% | - |
| 24.03.2025 | 31,60 | 32,50 | 31,60 | 32,50 | 4,73% | - |
| 21.03.2025 | 34,34 | 34,34 | 31,03 | 31,03 | -10,62% | - |
| 20.03.2025 | 34,88 | 35,11 | 34,72 | 34,72 | -0,72% | - |
| 19.03.2025 | 34,92 | 35,16 | 34,89 | 34,97 | -0,39% | - |
| 18.03.2025 | 35,40 | 35,64 | 35,06 | 35,11 | -0,51% | - |
| 17.03.2025 | 35,20 | 35,31 | 35,12 | 35,29 | 0,18% | - |
| 14.03.2025 | 34,76 | 35,34 | 34,76 | 35,23 | 1,00% | - |
| 13.03.2025 | 35,06 | 35,19 | 34,77 | 34,88 | -1,27% | - |
| 12.03.2025 | 34,73 | 35,36 | 34,73 | 35,33 | 1,82% | - |
| 11.03.2025 | 35,78 | 35,78 | 34,62 | 34,70 | -2,74% | - |
| 10.03.2025 | 36,44 | 36,57 | 35,32 | 35,67 | -1,88% | - |
| 07.03.2025 | 36,06 | 36,42 | 36,06 | 36,36 | 0,13% | - |
| 06.03.2025 | 36,73 | 36,73 | 36,11 | 36,31 | -0,60% | - |
| 05.03.2025 | 36,92 | 36,92 | 36,34 | 36,53 | 0,84% | - |
| 04.03.2025 | 36,68 | 36,68 | 36,22 | 36,22 | -2,11% | - |
| 03.03.2025 | 37,18 | 37,63 | 36,99 | 37,01 | 0,12% | - |
| 28.02.2025 | 36,97 | 37,11 | 36,78 | 36,96 | -0,45% | - |
| 27.02.2025 | 37,44 | 37,44 | 36,77 | 37,13 | 0,27% | - |