10,870$
-1,09%
Echtzeit-Aktienkurs Bioventus
Bid:
Ask:
Aktienkurse zur Bioventus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,06 | 11,19 | 10,82 | 10,86 | -1,27% | 565.672,00 |
| 11.11.2026 | 11,14 | 11,26 | 10,98 | 11,00 | -1,61% | 461.479,00 |
| 10.11.2026 | 10,95 | 11,27 | 10,73 | 11,18 | 1,50% | 616.242,00 |
| 09.11.2026 | 10,95 | 11,12 | 10,55 | 11,02 | 3,82% | 746.614,00 |
| 06.11.2026 | 10,40 | 10,74 | 10,34 | 10,61 | -0,75% | 642.470,00 |
| 05.11.2026 | 11,59 | 11,81 | 10,41 | 10,69 | -6,39% | 806.449,00 |
| 04.11.2026 | 11,24 | 11,93 | 11,24 | 11,42 | 4,34% | 1.263.503,00 |
| 03.11.2026 | 11,02 | 11,36 | 10,09 | 10,95 | -16,77% | 2.444.875,00 |
| 02.11.2026 | 13,52 | 13,73 | 13,07 | 13,15 | -1,31% | 628.619,00 |
| 30.10.2026 | 14,84 | 14,86 | 13,32 | 13,33 | -10,45% | 666.689,00 |
| 29.10.2026 | 15,01 | 15,09 | 14,73 | 14,88 | 1,47% | 444.907,00 |
| 28.10.2026 | 14,30 | 14,75 | 14,26 | 14,67 | 1,70% | 588.906,00 |
| 27.10.2026 | 14,72 | 14,77 | 14,34 | 14,42 | -2,10% | 409.829,00 |
| 26.10.2026 | 15,21 | 15,33 | 14,62 | 14,73 | -1,54% | 428.523,00 |
| 23.10.2026 | 14,94 | 15,09 | 14,76 | 14,96 | -0,63% | 387.050,00 |
| 22.10.2026 | 14,24 | 15,10 | 14,24 | 15,06 | 5,72% | 592.720,00 |
| 21.10.2026 | 13,90 | 14,29 | 13,78 | 14,24 | 2,08% | 500.964,00 |
| 20.10.2026 | 13,64 | 14,00 | 13,60 | 13,95 | 3,41% | 331.264,00 |
| 19.10.2026 | 13,27 | 13,52 | 13,15 | 13,49 | 1,43% | 409.514,00 |
| 16.10.2026 | 13,83 | 14,00 | 13,22 | 13,30 | -3,62% | 332.995,00 |
| 15.10.2026 | 13,73 | 13,91 | 13,69 | 13,80 | 2,22% | 295.605,00 |
| 14.10.2026 | 13,46 | 13,62 | 13,32 | 13,50 | -0,63% | 338.398,00 |
| 13.10.2026 | 13,62 | 13,84 | 13,32 | 13,59 | 0,41% | 335.643,00 |
| 12.10.2026 | 13,07 | 13,68 | 12,99 | 13,53 | 3,56% | 444.560,00 |
| 09.10.2026 | 12,82 | 13,11 | 12,64 | 13,07 | 2,96% | 273.326,00 |
| 08.10.2026 | 12,72 | 12,77 | 12,52 | 12,69 | -0,78% | 385.489,00 |
| 07.10.2026 | 13,00 | 13,36 | 12,75 | 12,79 | -2,40% | 365.209,00 |
| 06.10.2026 | 13,50 | 13,62 | 13,07 | 13,11 | -3,07% | 293.137,00 |
| 05.10.2026 | 13,13 | 13,58 | 13,07 | 13,52 | 2,97% | 356.745,00 |
| 02.10.2026 | 13,52 | 13,52 | 13,02 | 13,13 | -2,38% | 362.372,00 |
| 01.10.2026 | 13,68 | 13,79 | 13,39 | 13,45 | -1,43% | 509.262,00 |
| 30.09.2026 | 14,01 | 14,01 | 13,57 | 13,65 | -2,54% | 461.145,00 |
| 29.09.2026 | 13,95 | 14,15 | 13,78 | 14,00 | -0,14% | 449.071,00 |
| 28.09.2026 | 13,81 | 14,10 | 13,64 | 14,02 | 1,52% | 588.660,00 |
| 25.09.2026 | 13,56 | 13,94 | 13,42 | 13,81 | 2,11% | 455.410,00 |
| 24.09.2026 | 13,64 | 13,64 | 13,36 | 13,53 | -0,62% | 331.305,00 |
| 23.09.2026 | 13,56 | 13,64 | 13,21 | 13,61 | -0,37% | 329.360,00 |
| 22.09.2026 | 13,38 | 13,67 | 13,35 | 13,66 | 2,55% | 429.230,00 |
| 21.09.2026 | 13,04 | 13,47 | 12,76 | 13,32 | 3,18% | 472.928,00 |
| 18.09.2026 | 12,49 | 12,99 | 12,34 | 12,91 | 2,22% | 828.233,00 |
| 17.09.2026 | 13,30 | 13,30 | 12,63 | 12,63 | -4,35% | 385.514,00 |
| 16.09.2026 | 13,02 | 13,33 | 12,88 | 13,21 | 1,73% | 546.022,00 |
| 15.09.2026 | 13,05 | 13,05 | 12,68 | 12,98 | -1,41% | 463.363,00 |
| 14.09.2026 | 13,00 | 13,28 | 12,92 | 13,17 | 1,43% | 363.358,00 |
| 11.09.2026 | 13,35 | 13,35 | 12,92 | 12,98 | -0,76% | 421.805,00 |
| 10.09.2026 | 13,52 | 13,52 | 13,04 | 13,08 | -4,07% | 527.814,00 |
| 09.09.2026 | 13,68 | 13,91 | 13,48 | 13,64 | -1,55% | 435.551,00 |
| 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 |