2,785€
-1,42%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,93 | 3,18 | 2,84 | 2,99 | 2,93% | 7.826,00 |
| 04.05.2026 | 2,77 | 2,92 | 2,72 | 2,91 | 6,22% | 20.223,00 |
| 30.04.2026 | 2,75 | 2,78 | 2,66 | 2,74 | 0,55% | 11.726,00 |
| 29.04.2026 | 2,67 | 2,77 | 2,64 | 2,72 | 1,87% | 20.798,00 |
| 28.04.2026 | 2,52 | 2,70 | 2,50 | 2,67 | 6,16% | 13.135,00 |
| 27.04.2026 | 2,52 | 2,53 | 2,43 | 2,52 | 0,20% | 6.099,00 |
| 24.04.2026 | 2,48 | 2,54 | 2,44 | 2,51 | 1,41% | 205,00 |
| 23.04.2026 | 2,53 | 2,55 | 2,42 | 2,48 | -3,51% | 539,00 |
| 22.04.2026 | 2,47 | 2,59 | 2,38 | 2,57 | 2,81% | 16.311,00 |
| 21.04.2026 | 2,49 | 2,63 | 2,45 | 2,50 | -1,77% | 3.150,00 |
| 20.04.2026 | 2,50 | 2,58 | 2,44 | 2,54 | 3,04% | 13.853,00 |
| 17.04.2026 | 2,45 | 2,64 | 2,33 | 2,47 | -0,40% | 12.965,00 |
| 16.04.2026 | 2,38 | 2,55 | 2,34 | 2,48 | 2,91% | 18.816,00 |
| 15.04.2026 | 2,42 | 2,56 | 2,24 | 2,41 | -0,41% | 2.737,00 |
| 14.04.2026 | 2,40 | 2,42 | 2,32 | 2,42 | 0,84% | 27.652,00 |
| 13.04.2026 | 2,40 | 2,43 | 2,31 | 2,40 | -0,42% | 110,00 |
| 10.04.2026 | 2,40 | 2,44 | 2,32 | 2,41 | 0,21% | - |
| 09.04.2026 | 2,41 | 2,42 | 2,35 | 2,40 | 0,00% | 17,00 |
| 08.04.2026 | 2,42 | 2,55 | 2,32 | 2,40 | -1,03% | 8.534,00 |
| 07.04.2026 | 2,49 | 2,60 | 2,30 | 2,43 | -2,41% | 5.955,00 |
| 02.04.2026 | 2,43 | 2,50 | 2,38 | 2,49 | 2,47% | 200,00 |
| 01.04.2026 | 2,45 | 2,57 | 2,33 | 2,43 | -0,82% | - |
| 31.03.2026 | 2,42 | 2,54 | 2,42 | 2,45 | 0,82% | 27.600,00 |
| 30.03.2026 | 2,34 | 2,57 | 2,34 | 2,43 | 1,89% | 4.247,00 |
| 27.03.2026 | 2,53 | 2,53 | 2,37 | 2,38 | -6,30% | 5.239,00 |
| 26.03.2026 | 2,49 | 2,64 | 2,28 | 2,54 | 2,21% | 10.826,00 |
| 25.03.2026 | 2,49 | 2,53 | 2,36 | 2,49 | 0,00% | 14.824,00 |
| 24.03.2026 | 2,41 | 2,53 | 2,38 | 2,49 | 0,81% | 7.080,00 |
| 23.03.2026 | 2,34 | 2,48 | 2,25 | 2,47 | 5,79% | 18.873,00 |
| 20.03.2026 | 2,46 | 2,52 | 2,21 | 2,33 | -5,09% | 10.921,00 |
| 19.03.2026 | 2,48 | 2,52 | 2,44 | 2,46 | -3,54% | 2.310,00 |
| 18.03.2026 | 2,52 | 2,58 | 2,46 | 2,55 | 1,19% | 5.601,00 |
| 17.03.2026 | 2,57 | 2,58 | 2,46 | 2,52 | -1,57% | - |
| 16.03.2026 | 2,70 | 2,70 | 2,42 | 2,56 | -5,55% | 20.563,00 |
| 13.03.2026 | 2,70 | 2,75 | 2,62 | 2,71 | 0,56% | 4.193,00 |
| 12.03.2026 | 2,57 | 2,73 | 2,56 | 2,69 | 5,91% | 14.500,00 |
| 11.03.2026 | 2,57 | 2,64 | 2,49 | 2,54 | -1,36% | 16.405,00 |
| 10.03.2026 | 2,28 | 2,60 | 2,27 | 2,58 | 12,45% | 8.522,00 |
| 09.03.2026 | 2,35 | 2,35 | 2,25 | 2,29 | -2,35% | 19.050,00 |
| 06.03.2026 | 2,37 | 2,37 | 2,33 | 2,35 | -0,64% | 4.123,00 |
| 05.03.2026 | 2,37 | 2,40 | 2,34 | 2,36 | -0,21% | 6.500,00 |
| 04.03.2026 | 2,43 | 2,50 | 2,34 | 2,37 | -0,63% | 7.260,00 |
| 03.03.2026 | 2,45 | 2,51 | 2,38 | 2,38 | -2,66% | 2.900,00 |
| 02.03.2026 | 2,55 | 2,57 | 2,37 | 2,45 | -3,93% | 3.640,00 |
| 27.02.2026 | 2,53 | 2,58 | 2,48 | 2,55 | 0,99% | 2.524,00 |
| 26.02.2026 | 2,76 | 2,80 | 2,44 | 2,52 | -7,18% | 21.250,00 |
| 25.02.2026 | 2,23 | 2,95 | 2,20 | 2,72 | 25,40% | 30.017,00 |
| 24.02.2026 | 2,19 | 2,23 | 2,16 | 2,17 | -0,92% | - |
| 23.02.2026 | 2,20 | 2,26 | 2,16 | 2,19 | 0,00% | 360,00 |
| 20.02.2026 | 2,26 | 2,31 | 2,18 | 2,19 | -2,89% | 25.412,00 |
| 19.02.2026 | 2,26 | 2,27 | 2,22 | 2,25 | -0,22% | 288,00 |
| 18.02.2026 | 2,25 | 2,29 | 2,20 | 2,26 | 0,45% | 6.645,00 |
| 17.02.2026 | 2,23 | 2,31 | 2,21 | 2,25 | 0,45% | 48.500,00 |
| 16.02.2026 | 2,27 | 2,30 | 2,22 | 2,24 | -1,32% | 1.528,00 |
| 13.02.2026 | 2,23 | 2,27 | 2,20 | 2,27 | 1,34% | 4.636,00 |
| 12.02.2026 | 2,22 | 2,24 | 2,18 | 2,24 | 0,90% | 763,00 |
| 11.02.2026 | 2,28 | 2,32 | 2,15 | 2,22 | -3,06% | 4.601,00 |
| 10.02.2026 | 2,19 | 2,32 | 2,18 | 2,29 | 4,58% | 29.329,00 |
| 09.02.2026 | 2,25 | 2,30 | 2,16 | 2,19 | -2,67% | 5.642,00 |
| 06.02.2026 | 2,19 | 2,27 | 2,15 | 2,25 | 2,75% | 5.010,00 |
| 05.02.2026 | 2,24 | 2,25 | 2,16 | 2,19 | -2,67% | 166,00 |
| 04.02.2026 | 2,23 | 2,28 | 2,18 | 2,25 | 0,22% | 4.800,00 |
| 03.02.2026 | 2,21 | 2,28 | 2,18 | 2,24 | 1,59% | 6.635,00 |
| 02.02.2026 | 2,34 | 2,34 | 2,20 | 2,21 | -5,16% | 9.918,00 |
| 30.01.2026 | 2,30 | 2,38 | 2,29 | 2,33 | 1,53% | 3.000,00 |
| 29.01.2026 | 2,34 | 2,43 | 2,29 | 2,29 | -2,14% | 906,00 |
| 28.01.2026 | 2,36 | 2,40 | 2,33 | 2,34 | -0,43% | 3.296,00 |
| 27.01.2026 | 2,32 | 2,40 | 2,31 | 2,35 | 2,84% | 22.461,00 |
| 26.01.2026 | 2,34 | 2,46 | 2,28 | 2,29 | -2,56% | 18.270,00 |
| 23.01.2026 | 2,37 | 2,42 | 2,30 | 2,35 | -0,64% | 14.600,00 |
| 22.01.2026 | 2,37 | 2,42 | 2,36 | 2,36 | -0,21% | 3.200,00 |
| 21.01.2026 | 2,48 | 2,49 | 2,31 | 2,37 | -4,64% | 3.362,00 |
| 20.01.2026 | 2,43 | 2,49 | 2,34 | 2,48 | 2,48% | 9.378,00 |
| 19.01.2026 | 2,52 | 2,52 | 2,35 | 2,42 | -0,21% | 20.912,00 |
| 16.01.2026 | 2,45 | 2,48 | 2,38 | 2,43 | -1,42% | 15.362,00 |
| 15.01.2026 | 2,43 | 2,55 | 2,37 | 2,46 | 0,82% | 16.376,00 |
| 14.01.2026 | 2,71 | 2,71 | 2,39 | 2,44 | -9,80% | 22.218,00 |
| 13.01.2026 | 2,69 | 2,83 | 2,67 | 2,71 | 0,93% | 10.742,00 |
| 12.01.2026 | 2,76 | 2,85 | 2,65 | 2,68 | -2,72% | 5.702,00 |
| 09.01.2026 | 2,70 | 2,87 | 2,70 | 2,76 | 1,47% | 7.645,00 |
| 08.01.2026 | 2,71 | 2,81 | 2,65 | 2,72 | 0,18% | 15.780,00 |
| 07.01.2026 | 2,71 | 2,78 | 2,67 | 2,71 | 0,18% | 448,00 |
| 06.01.2026 | 2,65 | 2,74 | 2,61 | 2,71 | 3,84% | 20.370,00 |
| 05.01.2026 | 2,60 | 2,68 | 2,56 | 2,61 | 0,58% | 12.400,00 |
| 02.01.2026 | 2,52 | 2,71 | 2,51 | 2,59 | 3,39% | 6.541,00 |
| 30.12.2025 | 2,44 | 2,57 | 2,39 | 2,51 | 2,04% | 10.300,00 |
| 29.12.2025 | 2,61 | 2,62 | 2,43 | 2,46 | -5,76% | 21.710,00 |
| 23.12.2025 | 2,59 | 2,67 | 2,54 | 2,61 | 1,96% | 8.033,00 |
| 22.12.2025 | 2,62 | 2,69 | 2,51 | 2,56 | -2,85% | 29.955,00 |
| 19.12.2025 | 2,69 | 2,69 | 2,58 | 2,63 | -0,57% | 8.573,00 |
| 18.12.2025 | 2,73 | 2,76 | 2,56 | 2,65 | -2,94% | 8.905,00 |
| 17.12.2025 | 2,87 | 2,92 | 2,57 | 2,73 | -4,72% | 13.500,00 |
| 16.12.2025 | 2,94 | 2,96 | 2,84 | 2,86 | -2,89% | 23.795,00 |
| 15.12.2025 | 2,98 | 2,98 | 2,86 | 2,95 | -1,51% | 13.026,00 |
| 12.12.2025 | 3,03 | 3,05 | 2,95 | 2,99 | -1,81% | 2.055,00 |
| 11.12.2025 | 2,93 | 3,05 | 2,89 | 3,05 | 3,57% | 25.438,00 |
| 10.12.2025 | 3,07 | 3,08 | 2,89 | 2,94 | -4,08% | 19.911,00 |
| 09.12.2025 | 3,00 | 3,09 | 2,99 | 3,07 | 1,32% | 1.838,00 |
| 08.12.2025 | 3,03 | 3,11 | 2,96 | 3,03 | 0,67% | 7.749,00 |
| 05.12.2025 | 3,06 | 3,07 | 2,98 | 3,01 | -1,15% | 7.854,00 |