2,915€
0,17%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,95 | 2,95 | 2,90 | 2,92 | 0,34% | - |
| 28.05.2026 | 2,92 | 2,95 | 2,91 | 2,91 | -0,51% | 3.339,00 |
| 27.05.2026 | 2,93 | 2,95 | 2,90 | 2,93 | 1,04% | 9.192,00 |
| 26.05.2026 | 2,94 | 2,95 | 2,88 | 2,90 | -1,70% | 9.838,00 |
| 25.05.2026 | 3,00 | 3,00 | 2,93 | 2,95 | 2,26% | 4.311,00 |
| 22.05.2026 | 2,86 | 2,92 | 2,86 | 2,88 | -2,70% | 26.489,00 |
| 21.05.2026 | 3,03 | 3,03 | 2,96 | 2,96 | -1,99% | 5.676,00 |
| 20.05.2026 | 3,00 | 3,03 | 3,00 | 3,02 | 1,17% | 13.236,00 |
| 19.05.2026 | 2,97 | 2,99 | 2,93 | 2,99 | 0,84% | 16.103,00 |
| 18.05.2026 | 2,93 | 2,97 | 2,88 | 2,96 | 3,50% | 35.270,00 |
| 15.05.2026 | 2,80 | 2,86 | 2,77 | 2,86 | 2,14% | 26.992,00 |
| 14.05.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 1,27% | 20.125,00 |
| 13.05.2026 | 2,80 | 2,80 | 2,72 | 2,77 | -0,54% | 24.219,00 |
| 12.05.2026 | 2,75 | 2,78 | 2,70 | 2,78 | 2,21% | 25.662,00 |
| 11.05.2026 | 2,70 | 2,75 | 2,66 | 2,72 | -2,33% | 19.853,00 |
| 08.05.2026 | 2,91 | 2,91 | 2,63 | 2,79 | -4,30% | 57.745,00 |
| 07.05.2026 | 2,98 | 2,98 | 2,90 | 2,91 | -2,35% | 36.909,00 |
| 06.05.2026 | 2,74 | 3,01 | 2,74 | 2,98 | 8,76% | 168.456,00 |
| 05.05.2026 | 2,97 | 2,97 | 2,65 | 2,74 | -8,05% | 81.618,00 |
| 04.05.2026 | 3,00 | 3,00 | 2,93 | 2,98 | -0,67% | 41.862,00 |
| 30.04.2026 | 3,00 | 3,13 | 2,93 | 3,00 | 1,87% | 40.053,00 |
| 29.04.2026 | 3,17 | 3,17 | 2,70 | 2,95 | -6,80% | 155.318,00 |
| 28.04.2026 | 3,04 | 3,34 | 2,95 | 3,16 | 9,15% | 213.143,00 |
| 27.04.2026 | 2,45 | 2,90 | 2,45 | 2,90 | 24,25% | 207.384,00 |
| 24.04.2026 | 2,30 | 2,34 | 2,23 | 2,33 | 4,48% | 15.235,00 |
| 23.04.2026 | 2,23 | 2,23 | 2,20 | 2,23 | 0,00% | 11.815,00 |
| 22.04.2026 | 2,30 | 2,30 | 2,22 | 2,23 | -2,41% | 9.315,00 |
| 21.04.2026 | 2,32 | 2,32 | 2,21 | 2,29 | -1,51% | 42.295,00 |
| 20.04.2026 | 2,30 | 2,34 | 2,27 | 2,32 | 4,04% | 27.925,00 |
| 17.04.2026 | 2,20 | 2,25 | 2,18 | 2,23 | 3,24% | 38.797,00 |
| 16.04.2026 | 2,05 | 2,24 | 2,05 | 2,16 | 6,93% | 51.457,00 |
| 15.04.2026 | 2,04 | 2,04 | 2,00 | 2,02 | -0,98% | 21.331,00 |
| 14.04.2026 | 2,00 | 2,09 | 1,96 | 2,04 | 2,62% | 25.553,00 |
| 13.04.2026 | 2,16 | 2,16 | 1,84 | 1,99 | -8,81% | 138.862,00 |
| 10.04.2026 | 2,33 | 2,39 | 2,17 | 2,18 | -7,63% | 56.117,00 |
| 09.04.2026 | 2,61 | 2,67 | 2,35 | 2,36 | -12,92% | 97.161,00 |
| 08.04.2026 | 2,42 | 3,05 | 2,39 | 2,71 | 19,65% | 249.158,00 |
| 07.04.2026 | 2,08 | 2,45 | 2,01 | 2,27 | 17,36% | 149.664,00 |
| 02.04.2026 | 1,81 | 1,93 | 1,81 | 1,93 | 9,66% | 42.257,00 |
| 01.04.2026 | 1,69 | 1,78 | 1,69 | 1,76 | 4,14% | 15.860,00 |
| 31.03.2026 | 1,70 | 1,70 | 1,65 | 1,69 | 0,00% | 17.495,00 |
| 30.03.2026 | 1,70 | 1,70 | 1,64 | 1,69 | 1,81% | 21.975,00 |
| 27.03.2026 | 1,74 | 1,74 | 1,64 | 1,66 | -5,14% | 44.686,00 |
| 26.03.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -3,85% | 36.851,00 |
| 25.03.2026 | 1,75 | 1,85 | 1,73 | 1,82 | 8,33% | 68.201,00 |
| 24.03.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 1,20% | 33.139,00 |
| 23.03.2026 | 1,68 | 1,73 | 1,56 | 1,66 | -1,19% | 50.938,00 |
| 20.03.2026 | 1,75 | 1,79 | 1,66 | 1,68 | -2,04% | 79.738,00 |
| 19.03.2026 | 2,02 | 2,02 | 1,64 | 1,72 | -19,10% | 252.425,00 |
| 18.03.2026 | 2,32 | 2,34 | 2,12 | 2,12 | -8,62% | 96.790,00 |
| 17.03.2026 | 2,54 | 2,54 | 2,29 | 2,32 | -9,02% | 126.832,00 |
| 16.03.2026 | 2,56 | 2,57 | 2,54 | 2,55 | 0,39% | 8.719,00 |
| 13.03.2026 | 2,52 | 2,57 | 2,52 | 2,54 | 0,00% | 7.366,00 |
| 12.03.2026 | 2,54 | 2,58 | 2,51 | 2,54 | 1,20% | 11.379,00 |
| 11.03.2026 | 2,54 | 2,54 | 2,50 | 2,51 | 0,40% | 6.559,00 |
| 10.03.2026 | 2,51 | 2,54 | 2,49 | 2,50 | 0,40% | 9.281,00 |
| 09.03.2026 | 2,50 | 2,50 | 2,38 | 2,49 | -1,58% | 21.817,00 |
| 06.03.2026 | 2,55 | 2,55 | 2,50 | 2,53 | 0,40% | 15.882,00 |
| 05.03.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -1,95% | 2.769,00 |
| 04.03.2026 | 2,54 | 2,61 | 2,51 | 2,57 | 1,18% | 6.367,00 |
| 03.03.2026 | 2,57 | 2,58 | 2,50 | 2,54 | -3,05% | 24.497,00 |
| 02.03.2026 | 2,52 | 2,62 | 2,50 | 2,62 | 0,77% | 19.425,00 |
| 27.02.2026 | 2,70 | 2,70 | 2,55 | 2,60 | -1,89% | 34.156,00 |
| 26.02.2026 | 2,72 | 2,73 | 2,62 | 2,65 | -1,12% | 22.062,00 |
| 25.02.2026 | 2,82 | 2,82 | 2,67 | 2,68 | -3,94% | 17.692,00 |
| 24.02.2026 | 2,85 | 2,85 | 2,77 | 2,79 | -1,06% | 16.807,00 |
| 23.02.2026 | 2,90 | 2,90 | 2,82 | 2,82 | -1,40% | 15.255,00 |
| 20.02.2026 | 2,83 | 2,91 | 2,83 | 2,86 | 0,70% | 9.147,00 |
| 19.02.2026 | 2,87 | 2,87 | 2,83 | 2,84 | -1,39% | 6.728,00 |
| 18.02.2026 | 2,84 | 2,88 | 2,83 | 2,88 | 1,05% | 9.099,00 |
| 17.02.2026 | 2,86 | 2,90 | 2,84 | 2,85 | -0,35% | 19.832,00 |
| 16.02.2026 | 2,90 | 2,90 | 2,84 | 2,86 | 0,00% | 14.571,00 |
| 13.02.2026 | 2,93 | 2,93 | 2,80 | 2,86 | -3,38% | 31.560,00 |
| 12.02.2026 | 2,88 | 2,99 | 2,83 | 2,96 | 3,50% | 33.401,00 |
| 11.02.2026 | 2,77 | 2,88 | 2,72 | 2,86 | 3,25% | 52.308,00 |
| 10.02.2026 | 2,55 | 2,80 | 2,48 | 2,77 | 7,78% | 154.933,00 |
| 09.02.2026 | 3,08 | 3,16 | 2,51 | 2,57 | -15,46% | 182.928,00 |
| 06.02.2026 | 3,00 | 3,04 | 3,00 | 3,04 | 0,66% | 22.520,00 |
| 05.02.2026 | 3,03 | 3,03 | 2,98 | 3,02 | -0,66% | 18.882,00 |
| 04.02.2026 | 3,00 | 3,08 | 2,98 | 3,04 | 2,36% | 40.011,00 |
| 03.02.2026 | 3,15 | 3,15 | 2,91 | 2,97 | -6,60% | 145.326,00 |
| 02.02.2026 | 3,28 | 3,28 | 3,10 | 3,18 | -3,34% | 53.541,00 |
| 30.01.2026 | 3,26 | 3,34 | 3,26 | 3,29 | 1,23% | 17.483,00 |
| 29.01.2026 | 3,38 | 3,39 | 3,25 | 3,25 | -3,70% | 37.984,00 |
| 28.01.2026 | 3,25 | 3,39 | 3,25 | 3,38 | 4,49% | - |
| 27.01.2026 | 3,18 | 3,29 | 3,18 | 3,23 | 1,57% | 43.344,00 |
| 26.01.2026 | 3,25 | 3,26 | 3,16 | 3,18 | -2,75% | 59.425,00 |
| 23.01.2026 | 3,25 | 3,28 | 3,10 | 3,27 | -3,82% | 181.000,00 |
| 22.01.2026 | 3,48 | 3,53 | 3,37 | 3,40 | -2,02% | 31.437,00 |
| 21.01.2026 | 3,39 | 3,49 | 3,34 | 3,47 | 3,27% | 26.620,00 |
| 20.01.2026 | 3,43 | 3,43 | 3,30 | 3,36 | -1,47% | 57.114,00 |
| 19.01.2026 | 3,55 | 3,62 | 3,41 | 3,41 | -6,83% | 62.467,00 |
| 16.01.2026 | 3,60 | 3,66 | 3,50 | 3,66 | 1,10% | 62.855,00 |
| 15.01.2026 | 3,83 | 3,83 | 3,58 | 3,62 | -4,49% | 73.695,00 |
| 14.01.2026 | 3,75 | 3,90 | 3,72 | 3,79 | 0,26% | 18.686,00 |
| 13.01.2026 | 3,72 | 3,78 | 3,72 | 3,78 | 1,61% | 14.563,00 |
| 12.01.2026 | 3,73 | 3,77 | 3,67 | 3,72 | -0,80% | 22.506,00 |
| 09.01.2026 | 3,80 | 3,84 | 3,71 | 3,75 | -1,32% | 24.869,00 |
| 08.01.2026 | 3,74 | 3,86 | 3,74 | 3,80 | 1,88% | 22.680,00 |
| 07.01.2026 | 3,96 | 3,96 | 3,72 | 3,73 | -5,81% | 38.057,00 |