52,250€
-1,51%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 52,85 | 53,35 | 52,85 | 53,00 | -0,09% | 746,00 |
| 12.10.2026 | 53,15 | 53,50 | 52,45 | 53,05 | 0,47% | 1.532,00 |
| 09.10.2026 | 51,50 | 52,80 | 50,95 | 52,80 | 3,12% | 5.041,00 |
| 08.10.2026 | 53,55 | 53,55 | 50,70 | 51,20 | -4,66% | 3.486,00 |
| 07.10.2026 | 52,35 | 53,70 | 52,25 | 53,70 | 2,48% | 1.938,00 |
| 06.10.2026 | 53,10 | 53,80 | 52,10 | 52,40 | -1,23% | 2.757,00 |
| 05.10.2026 | 53,60 | 54,65 | 52,95 | 53,05 | -1,12% | 4.524,00 |
| 02.10.2026 | 54,40 | 54,40 | 53,45 | 53,65 | -1,29% | 1.291,00 |
| 01.10.2026 | 54,20 | 54,85 | 54,00 | 54,35 | -0,18% | 2.712,00 |
| 30.09.2026 | 53,90 | 54,75 | 53,80 | 54,45 | 0,83% | 1.871,00 |
| 29.09.2026 | 54,20 | 54,55 | 53,80 | 54,00 | -0,64% | 1.986,00 |
| 28.09.2026 | 54,20 | 54,55 | 53,90 | 54,35 | 0,28% | 1.831,00 |
| 25.09.2026 | 54,50 | 54,60 | 53,80 | 54,20 | -0,46% | 2.897,00 |
| 24.09.2026 | 54,40 | 54,65 | 54,10 | 54,45 | 0,09% | 1.444,00 |
| 23.09.2026 | 55,30 | 55,95 | 54,35 | 54,40 | -1,72% | 1.264,00 |
| 22.09.2026 | 54,65 | 55,55 | 54,60 | 55,35 | 0,91% | 1.154,00 |
| 21.09.2026 | 55,40 | 55,55 | 54,70 | 54,85 | -0,63% | 1.239,00 |
| 18.09.2026 | 55,50 | 55,65 | 54,80 | 55,20 | -0,45% | 1.195,00 |
| 17.09.2026 | 54,95 | 55,75 | 54,45 | 55,45 | 1,37% | 1.976,00 |
| 16.09.2026 | 54,60 | 55,00 | 54,40 | 54,70 | 0,55% | 9.667,00 |
| 15.09.2026 | 55,15 | 55,90 | 54,40 | 54,40 | -1,54% | 1.904,00 |
| 14.09.2026 | 54,90 | 56,10 | 54,60 | 55,25 | 0,09% | 3.122,00 |
| 11.09.2026 | 55,90 | 56,40 | 55,20 | 55,20 | -1,08% | 1.477,00 |
| 10.09.2026 | 57,35 | 57,35 | 55,80 | 55,80 | -2,36% | 1.462,00 |
| 09.09.2026 | 57,25 | 57,70 | 56,80 | 57,15 | 0,00% | 2.822,00 |
| 08.09.2026 | 57,65 | 58,00 | 56,60 | 57,15 | -0,70% | 1.567,00 |
| 07.09.2026 | 58,40 | 58,55 | 57,25 | 57,55 | -1,79% | 1.282,00 |
| 04.09.2026 | 59,00 | 59,40 | 58,00 | 58,60 | -0,93% | 689,00 |
| 03.09.2026 | 59,95 | 59,95 | 58,90 | 59,15 | -1,09% | 256,00 |
| 02.09.2026 | 58,35 | 60,30 | 58,35 | 59,80 | 2,05% | 1.595,00 |
| 01.09.2026 | 59,55 | 59,65 | 58,05 | 58,60 | -1,60% | 1.963,00 |
| 31.08.2026 | 59,15 | 59,80 | 58,80 | 59,55 | -0,08% | 789,00 |
| 28.08.2026 | 60,35 | 60,70 | 59,45 | 59,60 | -1,16% | 5.443,00 |
| 27.08.2026 | 59,95 | 60,65 | 59,75 | 60,30 | 0,67% | 1.186,00 |
| 26.08.2026 | 60,45 | 60,70 | 59,50 | 59,90 | -0,99% | 226,00 |
| 25.08.2026 | 59,15 | 60,70 | 59,05 | 60,50 | 2,72% | 7.354,00 |
| 24.08.2026 | 59,45 | 59,45 | 58,60 | 58,90 | -0,76% | 638,00 |
| 21.08.2026 | 58,90 | 59,80 | 58,45 | 59,35 | 0,94% | 1.547,00 |
| 20.08.2026 | 58,80 | 59,55 | 58,45 | 58,80 | -1,18% | 386,00 |
| 19.08.2026 | 58,05 | 59,75 | 57,90 | 59,50 | 21,18% | 3.546,00 |
| 05.05.2026 | 48,18 | 50,50 | 48,08 | 49,10 | 2,13% | 4.170,00 |
| 04.05.2026 | 48,05 | 48,80 | 48,00 | 48,08 | -0,67% | 1.535,00 |
| 30.04.2026 | 47,95 | 49,13 | 47,93 | 48,40 | 0,62% | 2.273,00 |
| 29.04.2026 | 49,33 | 49,43 | 48,03 | 48,10 | -2,24% | 4.550,00 |
| 28.04.2026 | 49,03 | 50,50 | 49,00 | 49,20 | 0,25% | 1.032,00 |
| 27.04.2026 | 48,33 | 49,38 | 48,28 | 49,08 | 1,08% | 805,00 |
| 24.04.2026 | 49,63 | 49,78 | 48,50 | 48,55 | -2,41% | 3.352,00 |
| 23.04.2026 | 50,03 | 50,45 | 49,35 | 49,75 | -0,90% | 814,00 |
| 22.04.2026 | 50,08 | 50,40 | 49,40 | 50,20 | 0,75% | 12.050,00 |
| 21.04.2026 | 50,70 | 50,75 | 49,75 | 49,83 | -1,73% | 2.222,00 |
| 20.04.2026 | 49,83 | 50,80 | 49,75 | 50,70 | 0,50% | 3.271,00 |
| 17.04.2026 | 50,13 | 50,75 | 49,98 | 50,45 | 1,00% | 3.440,00 |
| 16.04.2026 | 50,55 | 50,65 | 49,88 | 49,95 | -0,70% | 2.137,00 |
| 15.04.2026 | 49,93 | 50,70 | 49,83 | 50,30 | 0,20% | 1.616,00 |
| 14.04.2026 | 50,35 | 50,75 | 49,63 | 50,20 | -1,57% | 2.303,00 |
| 13.04.2026 | 48,85 | 51,05 | 48,13 | 51,00 | 5,26% | 9.405,00 |
| 10.04.2026 | 48,28 | 49,30 | 48,13 | 48,45 | 0,31% | 4.572,00 |
| 09.04.2026 | 47,98 | 48,75 | 47,95 | 48,30 | 0,42% | 1.082,00 |
| 08.04.2026 | 47,98 | 49,05 | 47,33 | 48,10 | 3,66% | 563,00 |
| 07.04.2026 | 47,98 | 48,05 | 46,13 | 46,40 | -3,38% | 3.695,00 |
| 02.04.2026 | 46,73 | 49,08 | 46,68 | 48,03 | 1,59% | 3.807,00 |
| 01.04.2026 | 48,63 | 49,13 | 47,00 | 47,28 | -2,48% | 3.966,00 |
| 31.03.2026 | 47,10 | 48,70 | 46,50 | 48,48 | 4,02% | 1.605,00 |
| 30.03.2026 | 45,83 | 47,18 | 45,40 | 46,60 | 1,41% | 2.517,00 |
| 27.03.2026 | 47,48 | 47,78 | 45,90 | 45,95 | -3,11% | 2.351,00 |
| 26.03.2026 | 47,13 | 47,88 | 47,08 | 47,43 | 0,48% | 1.475,00 |
| 25.03.2026 | 46,73 | 48,05 | 46,58 | 47,20 | 0,80% | 2.384,00 |
| 24.03.2026 | 46,88 | 47,33 | 45,98 | 46,83 | -0,90% | 4.165,00 |
| 23.03.2026 | 48,08 | 48,38 | 45,75 | 47,25 | -5,07% | 4.133,00 |
| 20.03.2026 | 49,28 | 50,35 | 48,90 | 49,78 | 0,86% | 4.931,00 |
| 19.03.2026 | 49,58 | 50,25 | 49,15 | 49,35 | -0,75% | 2.375,00 |
| 18.03.2026 | 51,35 | 51,75 | 49,65 | 49,73 | -3,07% | 2.635,00 |
| 17.03.2026 | 50,85 | 51,55 | 50,70 | 51,30 | 0,59% | 5.121,00 |
| 16.03.2026 | 49,38 | 51,15 | 49,28 | 51,00 | 3,40% | 928,00 |
| 13.03.2026 | 49,85 | 50,85 | 49,15 | 49,33 | -1,15% | 1.545,00 |
| 12.03.2026 | 50,35 | 51,10 | 49,65 | 49,90 | -1,38% | 2.456,00 |
| 11.03.2026 | 50,70 | 51,25 | 50,08 | 50,60 | 0,40% | 673,00 |
| 10.03.2026 | 50,05 | 51,35 | 50,00 | 50,40 | 0,40% | 2.674,00 |
| 09.03.2026 | 49,03 | 50,35 | 48,43 | 50,20 | 0,20% | 4.790,00 |
| 06.03.2026 | 50,05 | 50,45 | 49,45 | 50,10 | -0,40% | 2.551,00 |
| 05.03.2026 | 50,25 | 51,30 | 49,93 | 50,30 | -0,79% | 1.232,00 |
| 04.03.2026 | 50,25 | 50,95 | 49,88 | 50,70 | 0,60% | 2.007,00 |
| 03.03.2026 | 51,15 | 51,50 | 49,80 | 50,40 | -2,70% | 4.326,00 |
| 02.03.2026 | 49,83 | 52,25 | 49,23 | 51,80 | 0,68% | 4.047,00 |
| 27.02.2026 | 50,90 | 52,00 | 50,90 | 51,45 | 0,59% | 674,00 |
| 26.02.2026 | 51,85 | 52,05 | 50,90 | 51,15 | -1,16% | 838,00 |
| 25.02.2026 | 51,95 | 52,65 | 51,65 | 51,75 | -0,48% | 938,00 |
| 24.02.2026 | 51,55 | 52,40 | 51,35 | 52,00 | 1,07% | 2.676,00 |
| 23.02.2026 | 50,90 | 52,20 | 50,45 | 51,45 | 1,48% | 3.913,00 |
| 20.02.2026 | 50,70 | 51,55 | 49,30 | 50,70 | 1,15% | 2.118,00 |
| 19.02.2026 | 50,15 | 50,65 | 49,85 | 50,13 | -0,15% | 10.765,00 |
| 18.02.2026 | 50,35 | 50,55 | 49,80 | 50,20 | -0,10% | 1.303,00 |
| 17.02.2026 | 48,80 | 50,55 | 48,75 | 50,25 | 2,13% | 2.172,00 |
| 16.02.2026 | 50,25 | 50,25 | 49,00 | 49,20 | -1,75% | 2.099,00 |
| 13.02.2026 | 49,68 | 50,40 | 49,60 | 50,08 | 0,70% | 2.118,00 |
| 12.02.2026 | 49,95 | 50,45 | 49,45 | 49,73 | -0,25% | 2.980,00 |
| 11.02.2026 | 50,45 | 50,50 | 49,28 | 49,85 | -1,19% | 3.843,00 |
| 10.02.2026 | 50,60 | 50,65 | 50,03 | 50,45 | -0,10% | 4.465,00 |
| 09.02.2026 | 50,90 | 51,00 | 50,10 | 50,50 | -0,88% | 1.503,00 |
| 06.02.2026 | 50,65 | 51,00 | 49,58 | 50,95 | 0,39% | 2.774,00 |