2,683€
0,86%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,68 | 2,69 | 2,65 | 2,68 | -0,37% | - |
| 18.08.2026 | 2,52 | 2,71 | 2,51 | 2,69 | 6,54% | - |
| 17.08.2026 | 2,44 | 2,53 | 2,41 | 2,52 | 3,83% | - |
| 14.08.2026 | 2,45 | 2,46 | 2,38 | 2,43 | 1,67% | - |
| 13.08.2026 | 2,50 | 2,51 | 2,39 | 2,39 | -3,94% | - |
| 12.08.2026 | 2,54 | 2,59 | 2,49 | 2,49 | -1,66% | - |
| 11.08.2026 | 2,57 | 2,62 | 2,48 | 2,53 | -1,29% | 4.360,00 |
| 10.08.2026 | 2,64 | 2,73 | 2,56 | 2,56 | -3,94% | - |
| 07.08.2026 | 2,68 | 2,69 | 2,63 | 2,67 | -0,37% | - |
| 06.08.2026 | 2,66 | 2,70 | 2,65 | 2,68 | 0,94% | - |
| 05.08.2026 | 2,69 | 2,71 | 2,63 | 2,65 | -1,38% | - |
| 04.08.2026 | 2,57 | 2,69 | 2,56 | 2,69 | 4,87% | - |
| 03.08.2026 | 2,50 | 2,57 | 2,47 | 2,57 | 3,22% | - |
| 31.07.2026 | 2,52 | 2,52 | 2,46 | 2,49 | -0,92% | - |
| 30.07.2026 | 2,38 | 2,52 | 2,34 | 2,51 | 5,60% | - |
| 29.07.2026 | 2,67 | 2,69 | 2,30 | 2,38 | -11,21% | - |
| 28.07.2026 | 2,84 | 2,87 | 2,65 | 2,68 | -6,24% | - |
| 27.07.2026 | 3,00 | 3,01 | 2,83 | 2,85 | -3,94% | - |
| 24.07.2026 | 2,98 | 2,99 | 2,97 | 2,97 | -0,44% | - |
| 23.07.2026 | 2,97 | 2,99 | 2,96 | 2,98 | 0,27% | - |
| 22.07.2026 | 2,98 | 3,00 | 2,97 | 2,98 | 0,34% | - |
| 21.07.2026 | 2,98 | 3,00 | 2,95 | 2,97 | 0,17% | - |
| 20.07.2026 | 2,97 | 3,01 | 2,94 | 2,96 | -0,50% | - |
| 17.07.2026 | 2,88 | 3,01 | 2,83 | 2,98 | 2,41% | - |
| 16.07.2026 | 3,01 | 3,03 | 2,91 | 2,91 | -2,91% | - |
| 15.07.2026 | 3,03 | 3,04 | 2,99 | 2,99 | -0,76% | - |
| 14.07.2026 | 2,99 | 3,05 | 2,98 | 3,02 | 0,84% | - |
| 13.07.2026 | 2,99 | 3,04 | 2,99 | 2,99 | -0,93% | - |
| 10.07.2026 | 3,02 | 3,04 | 3,01 | 3,02 | -0,23% | - |
| 09.07.2026 | 3,06 | 3,07 | 3,00 | 3,03 | -0,92% | - |
| 08.07.2026 | 3,02 | 3,06 | 3,01 | 3,05 | 0,69% | - |
| 07.07.2026 | 3,03 | 3,06 | 3,02 | 3,03 | -0,26% | - |
| 06.07.2026 | 3,05 | 3,08 | 3,02 | 3,04 | -0,49% | 2.520,00 |
| 03.07.2026 | 3,08 | 3,09 | 3,06 | 3,06 | -0,42% | - |
| 02.07.2026 | 3,10 | 3,11 | 3,05 | 3,07 | -1,19% | - |
| 01.07.2026 | 3,13 | 3,18 | 3,04 | 3,11 | 0,23% | - |
| 30.06.2026 | 3,10 | 3,15 | 3,03 | 3,10 | 0,42% | - |
| 29.06.2026 | 3,13 | 3,15 | 3,07 | 3,09 | -0,90% | - |
| 26.06.2026 | 3,14 | 3,16 | 3,08 | 3,11 | -1,64% | - |
| 25.06.2026 | 3,17 | 3,18 | 3,13 | 3,17 | 0,32% | - |
| 24.06.2026 | 3,15 | 3,19 | 3,11 | 3,16 | 0,22% | 15.940,00 |
| 23.06.2026 | 3,17 | 3,21 | 3,14 | 3,15 | -0,69% | 26.400,00 |
| 22.06.2026 | 3,20 | 3,22 | 3,16 | 3,17 | -0,88% | - |
| 19.06.2026 | 3,19 | 3,21 | 3,17 | 3,20 | -0,06% | - |
| 18.06.2026 | 3,16 | 3,21 | 3,16 | 3,20 | 2,40% | - |
| 17.06.2026 | 3,17 | 3,19 | 3,13 | 3,13 | -0,95% | - |
| 16.06.2026 | 3,20 | 3,22 | 3,16 | 3,16 | -1,41% | - |
| 15.06.2026 | 3,20 | 3,23 | 3,16 | 3,20 | 1,36% | - |
| 12.06.2026 | 3,20 | 3,21 | 3,12 | 3,16 | -1,59% | - |
| 11.06.2026 | 3,01 | 3,22 | 3,00 | 3,21 | 7,22% | - |
| 10.06.2026 | 3,06 | 3,07 | 2,99 | 2,99 | -2,70% | - |
| 09.06.2026 | 3,09 | 3,09 | 3,02 | 3,08 | -0,32% | - |
| 08.06.2026 | 3,10 | 3,11 | 3,05 | 3,09 | -1,12% | - |
| 05.06.2026 | 3,17 | 3,21 | 3,07 | 3,12 | -2,04% | - |
| 04.06.2026 | 3,11 | 3,19 | 3,09 | 3,19 | 2,31% | - |
| 03.06.2026 | 3,12 | 3,17 | 3,09 | 3,11 | -0,38% | 16,00 |
| 02.06.2026 | 3,09 | 3,32 | 3,04 | 3,13 | 1,53% | - |
| 01.06.2026 | 2,91 | 3,08 | 2,90 | 3,08 | 6,39% | 26.400,00 |
| 29.05.2026 | 2,96 | 2,96 | 2,89 | 2,89 | -2,59% | - |
| 28.05.2026 | 2,91 | 3,04 | 2,90 | 2,97 | 1,54% | - |
| 27.05.2026 | 2,90 | 2,94 | 2,90 | 2,93 | 0,76% | 10.355,00 |
| 26.05.2026 | 2,94 | 2,95 | 2,89 | 2,90 | -1,53% | - |
| 25.05.2026 | 2,91 | 2,98 | 2,91 | 2,95 | 2,72% | - |
| 22.05.2026 | 2,99 | 2,99 | 2,86 | 2,87 | -4,01% | - |
| 21.05.2026 | 3,02 | 3,02 | 2,96 | 2,99 | -1,25% | - |
| 20.05.2026 | 2,97 | 3,03 | 2,97 | 3,03 | 2,02% | - |
| 19.05.2026 | 2,91 | 2,98 | 2,91 | 2,97 | 1,37% | - |
| 18.05.2026 | 2,83 | 2,98 | 2,82 | 2,93 | 2,92% | - |
| 15.05.2026 | 2,76 | 2,86 | 2,76 | 2,85 | 2,15% | - |
| 14.05.2026 | 2,82 | 2,82 | 2,74 | 2,79 | -0,82% | - |
| 13.05.2026 | 2,80 | 2,81 | 2,73 | 2,81 | 0,29% | - |
| 12.05.2026 | 2,71 | 2,81 | 2,69 | 2,80 | 3,02% | - |
| 11.05.2026 | 2,78 | 2,78 | 2,65 | 2,72 | -2,86% | - |
| 08.05.2026 | 2,89 | 2,91 | 2,65 | 2,80 | -2,85% | - |
| 07.05.2026 | 2,96 | 2,97 | 2,87 | 2,88 | -2,31% | - |
| 06.05.2026 | 2,69 | 3,03 | 2,52 | 2,95 | 7,51% | - |
| 05.05.2026 | 2,98 | 2,99 | 2,65 | 2,74 | -7,83% | - |
| 04.05.2026 | 3,01 | 3,01 | 2,94 | 2,98 | -0,67% | 800,00 |
| 30.04.2026 | 3,05 | 3,12 | 2,93 | 3,00 | -1,32% | - |
| 29.04.2026 | 3,55 | 4,20 | 2,78 | 3,04 | -6,70% | 2.880,00 |
| 28.04.2026 | 3,52 | 3,57 | 3,03 | 3,25 | 0,09% | 16.200,00 |
| 27.04.2026 | 2,34 | 3,40 | 2,34 | 3,25 | 38,89% | 7.360,00 |
| 24.04.2026 | 2,22 | 2,35 | 2,22 | 2,34 | 5,50% | - |
| 23.04.2026 | 2,21 | 2,23 | 2,19 | 2,22 | -0,45% | - |
| 22.04.2026 | 2,29 | 2,29 | 2,21 | 2,23 | -1,85% | - |
| 21.04.2026 | 2,33 | 2,33 | 2,22 | 2,27 | -2,37% | - |
| 20.04.2026 | 2,19 | 2,33 | 2,19 | 2,33 | 6,41% | - |
| 17.04.2026 | 2,18 | 2,19 | 2,18 | 2,19 | 1,39% | - |
| 16.04.2026 | 2,03 | 2,22 | 2,03 | 2,16 | 6,68% | - |
| 15.04.2026 | 2,03 | 2,05 | 2,00 | 2,02 | -0,83% | - |
| 14.04.2026 | 2,00 | 2,08 | 1,97 | 2,04 | 1,75% | - |
| 13.04.2026 | 2,16 | 2,16 | 1,83 | 2,00 | -8,29% | - |
| 10.04.2026 | 2,37 | 2,39 | 2,17 | 2,18 | -7,70% | - |
| 09.04.2026 | 2,70 | 2,70 | 2,32 | 2,37 | -12,83% | - |
| 08.04.2026 | 2,39 | 2,96 | 2,37 | 2,71 | 18,21% | 52.710,00 |
| 07.04.2026 | 2,31 | 2,44 | 2,26 | 2,30 | -22,99% | - |
| 09.02.2026 | 3,06 | 3,06 | 2,98 | 2,98 | -2,30% | - |
| 06.02.2026 | 3,02 | 3,05 | 3,01 | 3,05 | 1,16% | - |
| 05.02.2026 | 3,05 | 3,05 | 2,99 | 3,02 | -0,82% | - |
| 04.02.2026 | 2,97 | 3,06 | 2,97 | 3,04 | 3,40% | - |