13,640$
-1,37%
Echtzeit-Aktienkurs Bioventus
Bid:
Ask:
Aktienkurse zur Bioventus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,78 | 13,90 | 13,50 | 13,59 | -1,88% | 21.218,00 |
| 08.09.2026 | 14,04 | 14,08 | 13,60 | 13,85 | -1,56% | 478.616,00 |
| 04.09.2026 | 14,11 | 14,31 | 13,91 | 14,07 | -2,02% | 502.334,00 |
| 03.09.2026 | 14,50 | 14,50 | 13,85 | 14,36 | -0,07% | 669.464,00 |
| 02.09.2026 | 13,78 | 14,47 | 13,72 | 14,37 | 5,12% | 668.302,00 |
| 01.09.2026 | 13,69 | 13,94 | 13,50 | 13,67 | 0,00% | 638.517,00 |
| 31.08.2026 | 13,75 | 13,75 | 13,44 | 13,67 | -1,23% | 512.110,00 |
| 28.08.2026 | 13,84 | 13,97 | 13,73 | 13,84 | 0,33% | 445.696,00 |
| 27.08.2026 | 13,76 | 14,04 | 13,72 | 13,80 | -1,22% | 434.897,00 |
| 26.08.2026 | 14,01 | 14,04 | 13,65 | 13,97 | -0,82% | 488.341,00 |
| 25.08.2026 | 14,02 | 14,11 | 13,69 | 14,08 | 0,57% | 584.192,00 |
| 24.08.2026 | 14,42 | 14,55 | 13,93 | 14,00 | -2,64% | 669.350,00 |
| 21.08.2026 | 14,33 | 14,41 | 14,20 | 14,38 | 0,45% | 748.394,00 |
| 20.08.2026 | 14,58 | 14,75 | 14,20 | 14,32 | -2,49% | 615.166,00 |
| 19.08.2026 | 14,35 | 14,92 | 14,35 | 14,68 | 2,66% | 466.307,00 |
| 18.08.2026 | 13,98 | 14,57 | 13,87 | 14,30 | 2,95% | 600.965,00 |
| 17.08.2026 | 14,53 | 14,53 | 13,64 | 13,89 | -2,59% | 715.256,00 |
| 14.08.2026 | 13,76 | 14,39 | 13,71 | 14,26 | 2,66% | 506.038,00 |
| 13.08.2026 | 14,02 | 14,03 | 13,73 | 13,89 | -0,18% | 632.592,00 |
| 12.08.2026 | 13,78 | 14,02 | 13,49 | 13,92 | 0,40% | 536.491,00 |
| 11.08.2026 | 13,81 | 13,98 | 13,75 | 13,86 | -0,72% | 534.924,00 |
| 10.08.2026 | 13,89 | 13,99 | 13,44 | 13,96 | -1,17% | 916.697,00 |
| 07.08.2026 | 13,99 | 14,29 | 13,72 | 14,13 | 1,15% | 939.781,00 |
| 06.08.2026 | 15,01 | 15,02 | 13,72 | 13,97 | -8,49% | 1.521.861,00 |
| 05.08.2026 | 12,69 | 15,89 | 12,68 | 15,26 | 13,71% | 2.527.773,00 |
| 04.08.2026 | 13,29 | 13,59 | 13,00 | 13,42 | -0,37% | 946.969,00 |
| 03.08.2026 | 13,36 | 14,00 | 13,36 | 13,47 | 2,28% | 1.130.767,00 |
| 31.07.2026 | 13,15 | 13,25 | 12,43 | 13,17 | -0,08% | 774.019,00 |
| 30.07.2026 | 13,13 | 13,35 | 12,95 | 13,18 | 0,53% | 601.001,00 |
| 29.07.2026 | 13,03 | 13,55 | 12,93 | 13,11 | -0,76% | 808.015,00 |
| 28.07.2026 | 12,54 | 13,30 | 12,54 | 13,21 | 6,02% | 954.894,00 |
| 27.07.2026 | 12,15 | 12,49 | 11,90 | 12,46 | 5,59% | 821.786,00 |
| 24.07.2026 | 11,67 | 11,91 | 11,60 | 11,80 | 2,79% | 472.858,00 |
| 23.07.2026 | 11,53 | 11,78 | 11,40 | 11,48 | -1,42% | 391.228,00 |
| 22.07.2026 | 11,79 | 11,98 | 11,61 | 11,65 | -1,98% | 565.102,00 |
| 21.07.2026 | 11,40 | 11,92 | 11,35 | 11,88 | 2,55% | 447.226,00 |
| 20.07.2026 | 12,01 | 12,01 | 11,38 | 11,59 | -3,94% | 824.784,00 |
| 17.07.2026 | 12,37 | 12,49 | 11,95 | 12,06 | -2,98% | 609.653,00 |
| 16.07.2026 | 12,04 | 12,53 | 11,93 | 12,43 | 3,93% | 636.884,00 |
| 15.07.2026 | 11,57 | 12,02 | 11,49 | 11,96 | 3,46% | 398.476,00 |
| 14.07.2026 | 11,89 | 11,89 | 11,37 | 11,56 | -4,23% | 530.142,00 |
| 13.07.2026 | 11,86 | 12,26 | 11,86 | 12,07 | 1,60% | 657.382,00 |
| 10.07.2026 | 12,06 | 12,08 | 11,58 | 11,88 | -2,70% | 634.877,00 |
| 09.07.2026 | 12,13 | 12,30 | 11,68 | 12,21 | 0,91% | 692.556,00 |
| 08.07.2026 | 11,51 | 12,23 | 11,15 | 12,10 | 5,22% | 860.426,00 |
| 07.07.2026 | 11,83 | 11,89 | 11,41 | 11,50 | -2,38% | 1.109.085,00 |
| 06.07.2026 | 10,55 | 11,97 | 10,49 | 11,78 | 12,40% | 1.535.286,00 |
| 02.07.2026 | 9,97 | 10,49 | 9,88 | 10,48 | 6,40% | 701.199,00 |
| 01.07.2026 | 9,58 | 10,00 | 9,58 | 9,85 | 4,29% | 666.584,00 |
| 30.06.2026 | 9,75 | 9,90 | 9,28 | 9,45 | -3,43% | 728.246,00 |
| 29.06.2026 | 9,80 | 9,91 | 9,44 | 9,78 | 0,00% | 582.718,00 |
| 26.06.2026 | 9,68 | 9,88 | 9,42 | 9,78 | 0,51% | 1.435.043,00 |
| 25.06.2026 | 9,48 | 9,77 | 9,46 | 9,73 | 2,47% | 593.223,00 |
| 24.06.2026 | 9,35 | 9,75 | 9,35 | 9,50 | 2,21% | 603.961,00 |
| 23.06.2026 | 8,86 | 9,31 | 8,78 | 9,29 | 5,69% | 484.315,00 |
| 22.06.2026 | 8,70 | 9,03 | 8,63 | 8,79 | 0,92% | 575.161,00 |
| 18.06.2026 | 8,61 | 8,86 | 8,61 | 8,71 | 1,87% | 1.060.181,00 |
| 17.06.2026 | 8,70 | 8,78 | 8,39 | 8,55 | -1,95% | 366.768,00 |
| 16.06.2026 | 8,72 | 8,82 | 8,58 | 8,72 | 1,40% | 370.374,00 |
| 15.06.2026 | 8,54 | 8,68 | 8,45 | 8,60 | 1,06% | 631.919,00 |
| 12.06.2026 | 8,75 | 8,75 | 8,49 | 8,51 | -1,96% | 463.192,00 |
| 11.06.2026 | 9,08 | 9,13 | 8,66 | 8,68 | -3,98% | 592.939,00 |
| 10.06.2026 | 9,18 | 9,39 | 9,04 | 9,04 | -1,58% | 400.539,00 |
| 09.06.2026 | 9,02 | 9,30 | 8,99 | 9,19 | 2,68% | 485.453,00 |
| 08.06.2026 | 9,03 | 9,19 | 8,94 | 8,95 | -1,05% | 484.869,00 |
| 05.06.2026 | 8,85 | 9,21 | 8,81 | 9,04 | 3,79% | 698.385,00 |
| 04.06.2026 | 8,50 | 9,11 | 8,50 | 8,71 | 1,69% | 836.175,00 |
| 03.06.2026 | 8,13 | 8,62 | 8,10 | 8,57 | 5,61% | 1.363.914,00 |
| 02.06.2026 | 7,93 | 8,15 | 7,81 | 8,11 | 2,27% | 1.126.074,00 |
| 01.06.2026 | 8,52 | 8,52 | 7,91 | 7,93 | -6,82% | 861.717,00 |
| 29.05.2026 | 8,86 | 8,90 | 8,51 | 8,51 | -4,22% | 711.367,00 |
| 28.05.2026 | 8,79 | 8,90 | 8,46 | 8,89 | -0,17% | 506.096,00 |
| 27.05.2026 | 9,16 | 9,16 | 8,39 | 8,90 | -1,22% | 1.057.068,00 |
| 26.05.2026 | 9,33 | 9,58 | 8,90 | 9,01 | -2,91% | 781.417,00 |
| 22.05.2026 | 9,69 | 9,76 | 9,19 | 9,28 | -2,26% | 735.114,00 |
| 21.05.2026 | 10,80 | 10,80 | 9,46 | 9,50 | -13,13% | 1.504.052,00 |
| 20.05.2026 | 10,66 | 11,00 | 10,58 | 10,93 | 2,73% | 389.165,00 |
| 19.05.2026 | 10,36 | 10,80 | 10,36 | 10,64 | 0,09% | 475.794,00 |
| 18.05.2026 | 10,58 | 10,87 | 10,42 | 10,63 | 0,47% | 425.525,00 |
| 15.05.2026 | 10,47 | 10,77 | 10,34 | 10,58 | -0,28% | 710.390,00 |
| 14.05.2026 | 10,44 | 10,69 | 10,32 | 10,61 | 2,02% | 401.315,00 |
| 13.05.2026 | 10,15 | 10,50 | 10,08 | 10,40 | 2,36% | 379.733,00 |
| 12.05.2026 | 10,58 | 10,58 | 9,95 | 10,16 | -0,29% | 425.448,00 |
| 11.05.2026 | 10,52 | 10,83 | 10,17 | 10,19 | -2,95% | 450.624,00 |
| 08.05.2026 | 10,93 | 10,93 | 10,33 | 10,50 | -1,36% | 360.565,00 |
| 07.05.2026 | 10,92 | 11,25 | 10,63 | 10,65 | -2,52% | 887.110,00 |
| 06.05.2026 | 10,41 | 11,20 | 9,69 | 10,92 | 2,34% | 1.088.260,00 |
| 05.05.2026 | 10,18 | 10,73 | 10,12 | 10,67 | 4,92% | 507.668,00 |
| 04.05.2026 | 10,04 | 10,37 | 10,02 | 10,17 | 0,59% | 341.912,00 |
| 01.05.2026 | 9,85 | 10,22 | 9,81 | 10,11 | 2,43% | 404.275,00 |
| 30.04.2026 | 9,61 | 9,87 | 9,61 | 9,87 | 1,96% | 297.094,00 |
| 29.04.2026 | 9,91 | 9,94 | 9,57 | 9,68 | -2,81% | 465.698,00 |
| 28.04.2026 | 10,29 | 10,30 | 9,87 | 9,96 | -0,50% | 299.865,00 |
| 27.04.2026 | 10,01 | 10,24 | 9,71 | 10,01 | -0,79% | 324.279,00 |
| 24.04.2026 | 9,65 | 10,10 | 9,58 | 10,09 | 3,91% | 384.241,00 |
| 23.04.2026 | 9,78 | 9,78 | 9,54 | 9,71 | -0,61% | 418.288,00 |
| 22.04.2026 | 9,81 | 9,97 | 9,65 | 9,77 | 1,45% | 440.538,00 |
| 21.04.2026 | 10,34 | 10,46 | 9,62 | 9,63 | -6,32% | 482.798,00 |
| 20.04.2026 | 10,49 | 10,55 | 10,20 | 10,28 | -2,28% | 401.505,00 |
| 17.04.2026 | 10,59 | 10,76 | 10,46 | 10,52 | 1,15% | 547.442,00 |