48,000€
-0,10%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 50,65 | 51,55 | 50,45 | 50,75 | 0,59% | 3.615,00 |
| 04.02.2026 | 51,15 | 52,00 | 50,30 | 50,45 | -1,37% | 6.057,00 |
| 03.02.2026 | 51,55 | 52,15 | 50,55 | 51,15 | -0,29% | 1.878,00 |
| 02.02.2026 | 50,45 | 51,60 | 49,98 | 51,30 | 1,18% | 2.602,00 |
| 30.01.2026 | 50,85 | 51,40 | 50,60 | 50,70 | -0,49% | 1.960,00 |
| 29.01.2026 | 51,35 | 51,45 | 50,80 | 50,95 | -0,59% | 1.376,00 |
| 28.01.2026 | 52,25 | 52,60 | 50,35 | 51,25 | -1,63% | 1.074,00 |
| 27.01.2026 | 51,10 | 52,80 | 51,00 | 52,10 | 2,26% | 2.636,00 |
| 26.01.2026 | 52,95 | 53,05 | 50,15 | 50,95 | -3,87% | 4.554,00 |
| 23.01.2026 | 53,25 | 53,45 | 52,60 | 53,00 | -0,38% | 3.422,00 |
| 22.01.2026 | 52,05 | 53,50 | 51,90 | 53,20 | 2,31% | 2.391,00 |
| 21.01.2026 | 50,35 | 52,75 | 50,30 | 52,00 | 3,38% | 4.602,00 |
| 20.01.2026 | 51,05 | 51,35 | 50,00 | 50,30 | -1,76% | 7.865,00 |
| 19.01.2026 | 51,30 | 51,50 | 51,10 | 51,20 | -1,16% | 3.595,00 |
| 16.01.2026 | 52,40 | 52,70 | 51,05 | 51,80 | -1,05% | 2.667,00 |
| 15.01.2026 | 52,00 | 53,15 | 51,95 | 52,35 | 0,48% | 1.811,00 |
| 14.01.2026 | 51,70 | 52,35 | 51,70 | 52,10 | 0,68% | 2.765,00 |
| 13.01.2026 | 51,35 | 51,85 | 51,20 | 51,75 | 1,27% | 3.859,00 |
| 12.01.2026 | 50,85 | 51,45 | 50,35 | 51,10 | 0,39% | 7.690,00 |
| 09.01.2026 | 50,08 | 51,45 | 50,03 | 50,90 | 1,24% | 4.600,00 |
| 08.01.2026 | 48,63 | 50,35 | 48,03 | 50,28 | 3,08% | 3.932,00 |
| 07.01.2026 | 47,20 | 49,18 | 47,20 | 48,78 | 2,96% | 3.224,00 |
| 06.01.2026 | 46,50 | 47,70 | 46,33 | 47,38 | 2,32% | 4.405,00 |
| 05.01.2026 | 48,40 | 48,55 | 46,10 | 46,30 | -4,39% | 6.609,00 |
| 02.01.2026 | 48,58 | 48,68 | 48,15 | 48,43 | -0,41% | 1.602,00 |
| 30.12.2025 | 48,65 | 48,70 | 48,25 | 48,63 | -0,05% | 1.096,00 |
| 29.12.2025 | 48,88 | 49,18 | 48,58 | 48,65 | -0,36% | 4.475,00 |
| 23.12.2025 | 49,48 | 49,50 | 48,75 | 48,83 | -1,36% | 5.134,00 |
| 22.12.2025 | 48,83 | 49,60 | 48,80 | 49,50 | 0,76% | 2.444,00 |
| 19.12.2025 | 47,80 | 49,33 | 47,80 | 49,13 | 2,45% | 2.338,00 |
| 18.12.2025 | 48,38 | 48,43 | 47,58 | 47,95 | -0,62% | 1.884,00 |
| 17.12.2025 | 48,35 | 48,90 | 48,15 | 48,25 | -0,21% | 1.794,00 |
| 16.12.2025 | 48,63 | 49,10 | 48,20 | 48,35 | -1,12% | 3.106,00 |
| 15.12.2025 | 49,03 | 49,45 | 48,03 | 48,90 | 0,62% | 2.390,00 |
| 12.12.2025 | 48,38 | 49,03 | 48,23 | 48,60 | 0,36% | 3.199,00 |
| 11.12.2025 | 48,25 | 48,58 | 48,13 | 48,43 | -0,26% | 1.776,00 |
| 10.12.2025 | 48,98 | 49,08 | 48,28 | 48,55 | -1,12% | 8.642,00 |
| 09.12.2025 | 50,08 | 50,45 | 48,85 | 49,10 | -1,95% | 2.041,00 |
| 08.12.2025 | 49,48 | 50,15 | 49,03 | 50,08 | 1,52% | 6.053,00 |
| 05.12.2025 | 48,48 | 49,63 | 48,43 | 49,33 | 1,54% | 2.042,00 |