6,840$
2,40%
Echtzeit-Aktienkurs Bioventus
Bid:
Ask:
Aktienkurse zur Bioventus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,75 | 6,86 | 6,73 | 6,84 | 2,09% | 11.297,00 |
| 14.10.2025 | 6,49 | 6,72 | 6,46 | 6,70 | 1,98% | 159.663,00 |
| 13.10.2025 | 6,59 | 6,65 | 6,51 | 6,57 | 0,92% | 238.529,00 |
| 10.10.2025 | 6,62 | 6,74 | 6,37 | 6,51 | -1,21% | 281.068,00 |
| 09.10.2025 | 6,75 | 6,77 | 6,57 | 6,59 | -2,51% | 152.599,00 |
| 08.10.2025 | 6,71 | 6,83 | 6,64 | 6,76 | 1,65% | 167.669,00 |
| 07.10.2025 | 6,78 | 6,78 | 6,59 | 6,65 | -2,06% | 237.970,00 |
| 06.10.2025 | 7,07 | 7,12 | 6,77 | 6,79 | -3,21% | 231.041,00 |
| 03.10.2025 | 6,87 | 7,12 | 6,85 | 7,02 | 4,55% | 39.235,00 |
| 02.10.2025 | 6,71 | 6,74 | 6,47 | 6,71 | 0,00% | 291.028,00 |
| 01.10.2025 | 6,64 | 6,82 | 6,46 | 6,71 | 0,30% | 261.477,00 |
| 30.09.2025 | 6,60 | 6,70 | 6,57 | 6,69 | 1,06% | 247.249,00 |
| 29.09.2025 | 6,72 | 6,74 | 6,57 | 6,62 | -0,60% | 258.446,00 |
| 26.09.2025 | 6,54 | 6,69 | 6,26 | 6,66 | -1,48% | 662.086,00 |
| 25.09.2025 | 6,82 | 6,87 | 6,69 | 6,76 | -1,89% | 258.140,00 |
| 24.09.2025 | 6,92 | 7,04 | 6,82 | 6,89 | -0,43% | 281.769,00 |
| 23.09.2025 | 6,95 | 7,10 | 6,88 | 6,92 | -0,29% | 240.267,00 |
| 22.09.2025 | 6,89 | 6,98 | 6,82 | 6,94 | 0,14% | 199.456,00 |
| 19.09.2025 | 7,25 | 7,25 | 6,89 | 6,93 | -3,62% | 548.436,00 |
| 18.09.2025 | 6,98 | 7,20 | 6,90 | 7,19 | 3,83% | 211.653,00 |
| 17.09.2025 | 6,88 | 7,15 | 6,86 | 6,93 | 1,24% | 290.087,00 |
| 16.09.2025 | 7,15 | 7,19 | 6,76 | 6,84 | -4,60% | 462.397,00 |
| 15.09.2025 | 7,30 | 7,38 | 7,15 | 7,17 | -0,83% | 290.646,00 |
| 12.09.2025 | 7,28 | 7,28 | 7,07 | 7,23 | -0,69% | 310.691,00 |
| 11.09.2025 | 7,00 | 7,33 | 6,99 | 7,28 | 4,00% | 236.716,00 |
| 10.09.2025 | 7,23 | 7,28 | 6,98 | 7,00 | -3,71% | 338.427,00 |
| 09.09.2025 | 7,18 | 7,41 | 7,10 | 7,27 | 0,83% | 235.027,00 |
| 08.09.2025 | 7,24 | 7,28 | 7,09 | 7,21 | 0,28% | 211.749,00 |
| 05.09.2025 | 7,14 | 7,30 | 7,09 | 7,19 | 1,27% | 197.273,00 |
| 04.09.2025 | 7,08 | 7,13 | 6,99 | 7,10 | 0,85% | 179.655,00 |
| 03.09.2025 | 7,15 | 7,30 | 7,04 | 7,04 | -2,49% | 266.980,00 |
| 02.09.2025 | 7,31 | 7,44 | 7,18 | 7,22 | -2,43% | 318.897,00 |
| 29.08.2025 | 7,29 | 7,49 | 7,28 | 7,40 | 2,07% | 295.505,00 |
| 28.08.2025 | 7,50 | 7,63 | 7,22 | 7,25 | -3,20% | 413.199,00 |
| 27.08.2025 | 7,37 | 7,51 | 7,16 | 7,49 | 3,03% | 482.461,00 |
| 26.08.2025 | 7,44 | 7,44 | 7,09 | 7,27 | -2,28% | 1.121.178,00 |
| 25.08.2025 | 7,60 | 7,74 | 7,41 | 7,44 | -2,62% | 554.186,00 |
| 22.08.2025 | 7,17 | 7,74 | 7,08 | 7,64 | 7,91% | 603.873,00 |
| 21.08.2025 | 7,18 | 7,31 | 7,03 | 7,08 | -1,80% | 365.627,00 |
| 20.08.2025 | 7,30 | 7,48 | 7,20 | 7,21 | -1,50% | 297.270,00 |
| 19.08.2025 | 7,10 | 7,46 | 7,09 | 7,32 | 1,95% | 618.549,00 |
| 18.08.2025 | 7,40 | 7,51 | 7,18 | 7,18 | -2,58% | 323.693,00 |
| 15.08.2025 | 7,40 | 7,42 | 7,23 | 7,37 | 0,41% | 356.879,00 |
| 14.08.2025 | 7,44 | 7,50 | 7,21 | 7,34 | -2,52% | 488.629,00 |
| 13.08.2025 | 7,34 | 7,58 | 7,17 | 7,53 | 3,01% | 423.217,00 |
| 12.08.2025 | 6,98 | 7,35 | 6,96 | 7,31 | 5,48% | 497.301,00 |
| 11.08.2025 | 6,92 | 7,03 | 6,76 | 6,93 | 0,14% | 344.418,00 |
| 08.08.2025 | 6,98 | 7,21 | 6,77 | 6,92 | -0,14% | 499.773,00 |
| 07.08.2025 | 7,27 | 7,30 | 6,76 | 6,93 | -4,94% | 610.599,00 |
| 06.08.2025 | 6,49 | 7,35 | 6,33 | 7,29 | 18,73% | 1.194.690,00 |
| 05.08.2025 | 6,33 | 6,33 | 5,81 | 6,14 | -2,85% | 936.435,00 |
| 04.08.2025 | 6,20 | 6,49 | 6,20 | 6,32 | 2,27% | 416.442,00 |
| 01.08.2025 | 6,45 | 6,50 | 6,03 | 6,18 | -5,21% | 526.077,00 |
| 31.07.2025 | 6,42 | 6,78 | 6,41 | 6,52 | -0,31% | 684.179,00 |
| 30.07.2025 | 6,49 | 6,91 | 6,38 | 6,54 | -0,15% | 996.644,00 |
| 29.07.2025 | 6,56 | 6,58 | 6,43 | 6,55 | 0,31% | 280.027,00 |
| 28.07.2025 | 6,56 | 6,59 | 6,43 | 6,53 | -0,61% | 276.048,00 |
| 25.07.2025 | 6,42 | 6,61 | 6,33 | 6,57 | 2,66% | 263.888,00 |
| 24.07.2025 | 6,45 | 6,51 | 6,37 | 6,40 | -1,08% | 321.103,00 |
| 23.07.2025 | 6,49 | 6,57 | 6,40 | 6,47 | 0,47% | 404.620,00 |
| 22.07.2025 | 6,29 | 6,59 | 6,29 | 6,44 | 2,22% | 467.992,00 |
| 21.07.2025 | 6,27 | 6,46 | 6,26 | 6,30 | 0,64% | 238.071,00 |
| 18.07.2025 | 6,56 | 6,56 | 6,26 | 6,26 | -3,54% | 391.050,00 |
| 17.07.2025 | 6,63 | 6,77 | 6,45 | 6,49 | -2,26% | 345.720,00 |
| 16.07.2025 | 6,65 | 6,77 | 6,47 | 6,64 | 0,61% | 621.540,00 |
| 15.07.2025 | 6,82 | 6,84 | 6,55 | 6,60 | -3,08% | 369.210,00 |
| 14.07.2025 | 6,95 | 7,03 | 6,78 | 6,81 | -2,30% | 326.760,00 |
| 11.07.2025 | 7,32 | 7,32 | 6,87 | 6,97 | -5,68% | 402.711,00 |
| 10.07.2025 | 7,23 | 7,44 | 7,18 | 7,39 | 0,96% | 296.552,00 |
| 09.07.2025 | 7,17 | 7,41 | 6,93 | 7,32 | 3,54% | 470.620,00 |
| 08.07.2025 | 6,81 | 7,08 | 6,81 | 7,07 | 3,67% | 289.286,00 |
| 07.07.2025 | 7,13 | 7,23 | 6,81 | 6,82 | -2,85% | 428.292,00 |
| 03.07.2025 | 6,89 | 7,04 | 6,86 | 7,02 | 2,48% | 172.470,00 |
| 02.07.2025 | 6,94 | 7,02 | 6,82 | 6,85 | -1,72% | 268.974,00 |
| 01.07.2025 | 6,66 | 7,21 | 6,65 | 6,97 | 5,29% | 426.615,00 |
| 30.06.2025 | 6,77 | 6,80 | 6,52 | 6,62 | -2,22% | 585.164,00 |
| 27.06.2025 | 6,67 | 6,86 | 6,64 | 6,77 | 1,65% | 2.033.338,00 |
| 26.06.2025 | 6,69 | 6,69 | 6,33 | 6,66 | -0,45% | 358.334,00 |
| 25.06.2025 | 6,74 | 6,97 | 6,66 | 6,69 | -1,04% | 554.253,00 |
| 24.06.2025 | 6,57 | 6,79 | 6,50 | 6,76 | 3,68% | 323.049,00 |
| 23.06.2025 | 6,56 | 6,59 | 6,22 | 6,52 | -0,46% | 350.450,00 |
| 20.06.2025 | 6,53 | 6,62 | 6,40 | 6,55 | 1,87% | 690.124,00 |
| 18.06.2025 | 6,34 | 6,56 | 6,32 | 6,43 | 1,26% | 278.966,00 |
| 17.06.2025 | 6,55 | 6,60 | 6,33 | 6,35 | -3,79% | 258.978,00 |
| 16.06.2025 | 6,65 | 6,70 | 6,57 | 6,60 | -0,30% | 209.232,00 |
| 13.06.2025 | 6,57 | 6,78 | 6,54 | 6,62 | -1,34% | 255.302,00 |
| 12.06.2025 | 6,68 | 6,84 | 6,60 | 6,71 | 0,00% | 239.396,00 |
| 11.06.2025 | 6,88 | 7,08 | 6,70 | 6,71 | -2,19% | 328.234,00 |
| 10.06.2025 | 6,79 | 6,95 | 6,70 | 6,86 | 2,08% | 292.308,00 |
| 09.06.2025 | 6,75 | 6,76 | 6,57 | 6,72 | 0,45% | 230.533,00 |
| 06.06.2025 | 6,61 | 6,80 | 6,61 | 6,69 | 2,84% | 426.069,00 |
| 05.06.2025 | 6,57 | 6,77 | 6,42 | 6,51 | -0,38% | 361.260,00 |
| 04.06.2025 | 6,67 | 6,73 | 6,52 | 6,53 | -1,95% | 260.731,00 |
| 03.06.2025 | 6,45 | 6,67 | 6,33 | 6,66 | 3,42% | 271.908,00 |
| 02.06.2025 | 6,47 | 6,57 | 6,36 | 6,44 | -0,62% | 410.547,00 |
| 30.05.2025 | 6,54 | 6,72 | 6,35 | 6,48 | -1,22% | 316.085,00 |
| 29.05.2025 | 6,58 | 6,72 | 6,50 | 6,56 | 0,46% | 248.487,00 |
| 28.05.2025 | 6,56 | 6,58 | 6,47 | 6,53 | 0,00% | 243.989,00 |
| 27.05.2025 | 6,58 | 6,72 | 6,53 | 6,53 | 0,00% | 332.477,00 |
| 23.05.2025 | 6,45 | 6,64 | 6,31 | 6,53 | 0,31% | 587.066,00 |