2,625€
-1,32%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,66 | 2,66 | 2,54 | 2,63 | -1,32% | 104,00 |
| 05.11.2026 | 2,65 | 2,73 | 2,57 | 2,66 | 0,57% | - |
| 04.11.2026 | 2,60 | 2,72 | 2,57 | 2,65 | 1,73% | 900,00 |
| 03.11.2026 | 2,66 | 2,69 | 2,35 | 2,60 | -2,07% | 100,00 |
| 02.11.2026 | 2,73 | 2,75 | 2,55 | 2,66 | 0,00% | 6.315,00 |
| 30.10.2026 | 2,78 | 2,83 | 2,54 | 2,66 | -3,28% | 6.342,00 |
| 29.10.2026 | 2,68 | 2,82 | 2,57 | 2,75 | 7,02% | 2.462,00 |
| 28.10.2026 | 2,75 | 2,76 | 2,39 | 2,57 | -7,23% | 5.357,00 |
| 27.10.2026 | 2,80 | 2,80 | 2,71 | 2,77 | 0,00% | 532,00 |
| 26.10.2026 | 2,74 | 2,77 | 2,62 | 2,77 | 1,10% | - |
| 23.10.2026 | 2,82 | 2,83 | 2,69 | 2,74 | -2,50% | - |
| 22.10.2026 | 2,81 | 2,87 | 2,73 | 2,81 | 1,08% | 120,00 |
| 21.10.2026 | 2,75 | 2,83 | 2,71 | 2,78 | 0,36% | 2.484,00 |
| 20.10.2026 | 2,79 | 2,79 | 2,71 | 2,77 | -1,95% | 4.212,00 |
| 19.10.2026 | 2,73 | 2,86 | 2,72 | 2,82 | 5,42% | - |
| 16.10.2026 | 2,67 | 2,84 | 2,67 | 2,68 | 0,38% | 490,00 |
| 15.10.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -2,56% | - |
| 14.10.2026 | 2,76 | 2,77 | 2,69 | 2,74 | 1,11% | 82,00 |
| 13.10.2026 | 2,67 | 2,81 | 2,67 | 2,71 | 1,50% | 6.213,00 |
| 12.10.2026 | 2,83 | 2,83 | 2,66 | 2,67 | -4,48% | 23.000,00 |
| 09.10.2026 | 2,77 | 2,83 | 2,76 | 2,79 | 1,45% | 3.013,00 |
| 08.10.2026 | 2,80 | 2,84 | 2,75 | 2,75 | -0,54% | 1.989,00 |
| 07.10.2026 | 2,90 | 2,90 | 2,77 | 2,77 | -4,49% | 75,00 |
| 06.10.2026 | 2,88 | 2,90 | 2,78 | 2,90 | 0,00% | 1.654,00 |
| 05.10.2026 | 2,82 | 2,90 | 2,81 | 2,90 | 0,00% | 16.964,00 |
| 02.10.2026 | 2,86 | 2,90 | 2,80 | 2,90 | 1,40% | 811,00 |
| 01.10.2026 | 2,86 | 2,86 | 2,70 | 2,86 | 1,42% | 40.282,00 |
| 30.09.2026 | 2,86 | 2,86 | 2,81 | 2,82 | -1,23% | - |
| 29.09.2026 | 2,79 | 2,86 | 2,78 | 2,85 | 1,97% | 168,00 |
| 28.09.2026 | 2,79 | 2,81 | 2,77 | 2,80 | 0,18% | 6.309,00 |
| 25.09.2026 | 2,82 | 2,85 | 2,78 | 2,79 | -0,89% | 2.000,00 |
| 24.09.2026 | 2,82 | 2,85 | 2,77 | 2,82 | 0,00% | 290,00 |
| 23.09.2026 | 2,91 | 2,91 | 2,80 | 2,82 | -3,10% | 7.000,00 |
| 22.09.2026 | 2,81 | 2,91 | 2,81 | 2,91 | -0,17% | 87,00 |
| 21.09.2026 | 2,79 | 2,93 | 2,78 | 2,91 | 4,68% | 14.830,00 |
| 18.09.2026 | 2,80 | 2,86 | 2,75 | 2,78 | -0,71% | 2.246,00 |
| 17.09.2026 | 2,86 | 2,87 | 2,75 | 2,80 | -2,10% | 6.200,00 |
| 16.09.2026 | 2,74 | 2,92 | 2,73 | 2,86 | 4,57% | 11.820,00 |
| 15.09.2026 | 2,80 | 2,90 | 2,73 | 2,74 | -1,62% | 3.595,00 |
| 14.09.2026 | 2,76 | 2,86 | 2,75 | 2,78 | -0,71% | 50.030,00 |
| 11.09.2026 | 2,87 | 2,87 | 2,77 | 2,80 | -2,10% | 512,00 |
| 10.09.2026 | 2,99 | 3,00 | 2,79 | 2,86 | -4,03% | 1.806,00 |
| 09.09.2026 | 2,80 | 3,00 | 2,78 | 2,98 | 6,62% | 6.918,00 |
| 08.09.2026 | 2,65 | 3,02 | 2,56 | 2,80 | 5,67% | 3.150,00 |
| 07.09.2026 | 2,63 | 2,76 | 2,60 | 2,65 | -0,75% | 15.096,00 |
| 04.09.2026 | 2,68 | 2,71 | 2,58 | 2,67 | -0,37% | 6.850,00 |
| 03.09.2026 | 2,67 | 2,73 | 2,66 | 2,68 | 0,38% | 2.990,00 |
| 02.09.2026 | 2,72 | 2,74 | 2,66 | 2,67 | -1,84% | - |
| 01.09.2026 | 2,65 | 2,77 | 2,65 | 2,72 | 2,26% | 14.440,00 |
| 31.08.2026 | 2,55 | 2,71 | 2,53 | 2,66 | -2,03% | 22.673,00 |
| 28.08.2026 | 2,71 | 2,76 | 2,67 | 2,71 | -1,63% | 4.376,00 |
| 27.08.2026 | 2,77 | 2,81 | 2,70 | 2,76 | -1,61% | 4.137,00 |
| 26.08.2026 | 2,68 | 2,82 | 2,66 | 2,80 | 4,09% | 12.240,00 |
| 25.08.2026 | 2,81 | 2,81 | 2,48 | 2,69 | -1,28% | 3.666,00 |
| 24.08.2026 | 2,67 | 2,81 | 2,62 | 2,73 | 2,64% | 1.413,00 |
| 21.08.2026 | 2,87 | 2,88 | 2,65 | 2,66 | -6,18% | 17.315,00 |
| 20.08.2026 | 2,84 | 2,85 | 2,79 | 2,83 | -0,35% | - |
| 19.08.2026 | 2,87 | 2,91 | 2,78 | 2,84 | -5,02% | - |
| 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 |