2,638€
0,67%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 6,50% | - |
| 18.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 17.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 14.08.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,85% | - |
| 13.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 12.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | - |
| 11.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,72% | - |
| 10.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 07.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,96% | - |
| 06.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 05.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 4,98% | - |
| 04.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,66% | - |
| 03.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,20% | - |
| 31.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 30.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -10,44% | - |
| 29.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,87% | - |
| 28.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | - |
| 27.07.2026 | 2,92 | 2,92 | 2,79 | 2,79 | -4,45% | 175,00 |
| 24.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 23.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 22.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,17% | - |
| 21.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,17% | - |
| 20.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | - |
| 17.07.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,53% | - |
| 16.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,18% | - |
| 15.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | - |
| 14.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | - |
| 13.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 10.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,17% | - |
| 09.07.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 08.07.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 07.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 06.07.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,83% | - |
| 03.07.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,33% | - |
| 02.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -2,74% | - |
| 01.07.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 1,14% | - |
| 30.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,99% | - |
| 29.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 26.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,48% | - |
| 25.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | - |
| 24.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | - |
| 23.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,12% | - |
| 22.06.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 0,48% | - |
| 19.06.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,97% | - |
| 18.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 0,16% | - |
| 17.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 16.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,32% | - |
| 15.06.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -0,16% | - |
| 12.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 6,81% | - |
| 11.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,68% | - |
| 10.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -1,00% | - |
| 09.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,99% | - |
| 08.06.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -2,56% | - |
| 05.06.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 3,31% | - |
| 04.06.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -1,63% | - |
| 03.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -4,65% | - |
| 02.06.2026 | 2,98 | 3,23 | 2,98 | 3,23 | 8,95% | 400,00 |
| 01.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,86% | - |
| 29.05.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -4,04% | - |
| 28.05.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 4,76% | 1.050,00 |
| 27.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,22% | - |
| 26.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,23% | - |
| 25.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,58% | - |
| 22.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 21.05.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,55% | - |
| 20.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,87% | - |
| 19.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 18.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,65% | - |
| 15.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 14.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 13.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 12.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 11.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,06% | - |
| 08.05.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,75% | - |
| 07.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 10,23% | - |
| 06.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -9,12% | - |
| 05.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,19% | - |
| 04.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 30.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,50% | - |
| 29.04.2026 | 3,50 | 3,50 | 2,95 | 2,99 | -7,30% | 2.249,00 |
| 28.04.2026 | 3,27 | 3,30 | 3,22 | 3,22 | -6,94% | 1.369,00 |
| 27.04.2026 | 2,28 | 3,46 | 2,28 | 3,46 | 58,72% | 850,00 |
| 24.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | - |
| 23.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,13% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,76% | - |
| 21.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 5,57% | - |
| 20.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 17.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 8,08% | - |
| 16.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,70% | - |
| 15.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,94% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,73% | - |
| 13.04.2026 | 2,11 | 2,11 | 1,90 | 1,90 | -17,93% | 943,00 |
| 10.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -12,12% | - |
| 09.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -6,05% | - |
| 08.04.2026 | 2,30 | 2,81 | 2,30 | 2,81 | 48,68% | 500,00 |
| 07.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,88% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 7,21% | - |
| 01.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 31.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 30.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,79% | - |