2,678€
-0,28%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,69 | 2,69 | 2,64 | 2,68 | -0,19% | 9.873,00 |
| 18.08.2026 | 2,60 | 2,70 | 2,60 | 2,69 | 6,34% | 13.222,00 |
| 17.08.2026 | 2,41 | 2,53 | 2,41 | 2,53 | 4,77% | 21.746,00 |
| 14.08.2026 | 2,45 | 2,45 | 2,38 | 2,41 | -1,83% | 13.983,00 |
| 13.08.2026 | 2,48 | 2,48 | 2,38 | 2,46 | -1,01% | 11.997,00 |
| 12.08.2026 | 2,50 | 2,59 | 2,48 | 2,48 | -0,80% | 11.136,00 |
| 11.08.2026 | 2,55 | 2,55 | 2,48 | 2,50 | -2,15% | 24.923,00 |
| 10.08.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -2,85% | 6.042,00 |
| 07.08.2026 | 2,67 | 2,69 | 2,63 | 2,63 | -1,87% | 2.599,00 |
| 06.08.2026 | 2,68 | 2,72 | 2,65 | 2,68 | 1,13% | 7.735,00 |
| 05.08.2026 | 2,70 | 2,74 | 2,65 | 2,65 | -1,12% | 2.778,00 |
| 04.08.2026 | 2,60 | 2,70 | 2,60 | 2,68 | 4,69% | 15.579,00 |
| 03.08.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 3,23% | 9.573,00 |
| 31.07.2026 | 2,49 | 2,52 | 2,46 | 2,48 | -0,20% | 7.947,00 |
| 30.07.2026 | 2,42 | 2,53 | 2,35 | 2,49 | 4,41% | 20.282,00 |
| 29.07.2026 | 2,68 | 2,70 | 2,25 | 2,38 | -11,03% | 50.081,00 |
| 28.07.2026 | 2,81 | 2,87 | 2,62 | 2,68 | -6,63% | 26.778,00 |
| 27.07.2026 | 2,97 | 2,97 | 2,81 | 2,87 | -3,70% | 25.404,00 |
| 24.07.2026 | 3,00 | 3,00 | 2,97 | 2,98 | 0,34% | 3.776,00 |
| 23.07.2026 | 3,00 | 3,00 | 2,96 | 2,97 | -0,50% | 5.200,00 |
| 22.07.2026 | 3,02 | 3,02 | 2,97 | 2,98 | 0,00% | 3.179,00 |
| 21.07.2026 | 2,95 | 3,02 | 2,95 | 2,98 | 0,17% | 4.847,00 |
| 20.07.2026 | 3,00 | 3,01 | 2,98 | 2,98 | -0,17% | 7.785,00 |
| 17.07.2026 | 2,95 | 3,00 | 2,95 | 2,98 | 0,34% | 4.340,00 |
| 16.07.2026 | 3,01 | 3,05 | 2,97 | 2,97 | -1,00% | 2.573,00 |
| 15.07.2026 | 3,05 | 3,05 | 3,00 | 3,00 | -1,48% | 8.813,00 |
| 14.07.2026 | 3,00 | 3,05 | 3,00 | 3,05 | 1,33% | 2.996,00 |
| 13.07.2026 | 3,00 | 3,03 | 3,00 | 3,01 | -0,66% | 4.903,00 |
| 10.07.2026 | 3,03 | 3,05 | 3,00 | 3,03 | 0,00% | 9.383,00 |
| 09.07.2026 | 3,03 | 3,03 | 3,00 | 3,03 | -0,33% | 4.612,00 |
| 08.07.2026 | 3,03 | 3,05 | 3,01 | 3,04 | 0,50% | 4.977,00 |
| 07.07.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -0,66% | 4.530,00 |
| 06.07.2026 | 3,06 | 3,06 | 3,02 | 3,04 | -0,49% | 11.157,00 |
| 03.07.2026 | 3,10 | 3,10 | 3,06 | 3,06 | -0,49% | 7.729,00 |
| 02.07.2026 | 3,06 | 3,10 | 3,06 | 3,07 | -1,13% | 4.292,00 |
| 01.07.2026 | 3,20 | 3,20 | 3,08 | 3,11 | 0,32% | 14.186,00 |
| 30.06.2026 | 3,16 | 3,16 | 3,07 | 3,10 | -0,48% | 7.177,00 |
| 29.06.2026 | 3,12 | 3,15 | 3,07 | 3,11 | -0,32% | 7.871,00 |
| 26.06.2026 | 3,16 | 3,17 | 3,09 | 3,12 | -1,58% | 22.669,00 |
| 25.06.2026 | 3,17 | 3,17 | 3,15 | 3,17 | 0,32% | 4.838,00 |
| 24.06.2026 | 3,16 | 3,20 | 3,15 | 3,16 | 0,16% | 6.723,00 |
| 23.06.2026 | 3,22 | 3,22 | 3,16 | 3,16 | -1,10% | 13.296,00 |
| 22.06.2026 | 3,19 | 3,20 | 3,16 | 3,19 | -0,31% | 7.192,00 |
| 19.06.2026 | 3,20 | 3,20 | 3,17 | 3,20 | 0,16% | 6.001,00 |
| 18.06.2026 | 3,20 | 3,20 | 3,16 | 3,20 | 1,11% | 11.607,00 |
| 17.06.2026 | 3,20 | 3,20 | 3,16 | 3,16 | -0,32% | 3.917,00 |
| 16.06.2026 | 3,21 | 3,21 | 3,17 | 3,17 | -1,40% | 9.407,00 |
| 15.06.2026 | 3,24 | 3,24 | 3,17 | 3,22 | 1,74% | 20.477,00 |
| 12.06.2026 | 3,19 | 3,21 | 3,13 | 3,16 | 1,94% | 23.694,00 |
| 11.06.2026 | 3,09 | 3,15 | 3,06 | 3,10 | 2,99% | 23.775,00 |
| 10.06.2026 | 3,04 | 3,05 | 3,01 | 3,01 | -1,31% | 4.314,00 |
| 09.06.2026 | 3,05 | 3,07 | 3,05 | 3,05 | -1,29% | 5.354,00 |
| 08.06.2026 | 3,02 | 3,10 | 3,02 | 3,09 | -1,75% | 10.119,00 |
| 05.06.2026 | 3,18 | 3,21 | 3,06 | 3,15 | -1,10% | 11.408,00 |
| 04.06.2026 | 3,10 | 3,18 | 3,08 | 3,18 | 1,92% | 10.681,00 |
| 03.06.2026 | 3,15 | 3,15 | 3,08 | 3,12 | -0,32% | 9.356,00 |
| 02.06.2026 | 3,04 | 3,28 | 3,04 | 3,13 | 3,13% | 49.503,00 |
| 01.06.2026 | 3,03 | 3,05 | 2,99 | 3,04 | 4,48% | 24.569,00 |
| 29.05.2026 | 2,90 | 2,94 | 2,90 | 2,91 | -0,17% | 7.696,00 |
| 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 |