44,400€
0,34%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 44,28 | 44,68 | 43,95 | 44,38 | 0,28% | 691,00 |
| 30.10.2025 | 44,58 | 45,00 | 43,48 | 44,25 | -0,62% | 731,00 |
| 29.10.2025 | 43,80 | 44,80 | 43,80 | 44,53 | 1,14% | 1.064,00 |
| 28.10.2025 | 44,13 | 44,60 | 43,58 | 44,03 | -0,62% | 1.785,00 |
| 27.10.2025 | 43,10 | 44,90 | 43,10 | 44,30 | 2,96% | 2.047,00 |
| 24.10.2025 | 41,23 | 43,18 | 41,23 | 43,03 | 4,30% | 755,00 |
| 23.10.2025 | 41,83 | 41,98 | 40,73 | 41,25 | -2,42% | 400,00 |
| 22.10.2025 | 41,93 | 42,33 | 41,85 | 42,28 | 0,24% | 145,00 |
| 21.10.2025 | 42,18 | 42,43 | 41,88 | 42,18 | 0,00% | 1.695,00 |
| 20.10.2025 | 41,85 | 42,28 | 41,40 | 42,18 | 1,57% | 735,00 |
| 17.10.2025 | 41,35 | 41,95 | 40,38 | 41,53 | -0,72% | 785,00 |
| 16.10.2025 | 41,23 | 41,85 | 41,08 | 41,83 | 1,95% | 100,00 |
| 15.10.2025 | 41,03 | 41,43 | 40,48 | 41,03 | -0,06% | 150,00 |
| 14.10.2025 | 40,88 | 41,23 | 40,20 | 41,05 | 0,24% | 977,00 |
| 13.10.2025 | 40,55 | 41,15 | 40,40 | 40,95 | 0,68% | - |
| 10.10.2025 | 41,73 | 42,28 | 40,68 | 40,68 | -2,98% | 586,00 |
| 09.10.2025 | 42,28 | 42,35 | 41,65 | 41,93 | 0,30% | 485,00 |
| 08.10.2025 | 41,53 | 42,48 | 41,48 | 41,80 | 0,84% | 830,00 |
| 07.10.2025 | 40,63 | 41,58 | 40,55 | 41,45 | 2,16% | 1.312,00 |
| 06.10.2025 | 39,98 | 40,73 | 39,98 | 40,58 | 1,56% | 2.043,00 |
| 03.10.2025 | 38,85 | 40,18 | 38,85 | 39,95 | 2,30% | 108,00 |
| 02.10.2025 | 39,68 | 39,78 | 38,85 | 39,05 | -0,89% | 249,00 |
| 01.10.2025 | 38,60 | 39,53 | 38,55 | 39,40 | 1,94% | 215,00 |
| 30.09.2025 | 38,63 | 38,73 | 38,30 | 38,65 | 0,19% | 123,00 |
| 29.09.2025 | 37,98 | 38,83 | 37,93 | 38,58 | 1,45% | 1.000,00 |
| 26.09.2025 | 38,53 | 38,58 | 37,73 | 38,03 | -1,62% | 1.256,00 |
| 25.09.2025 | 39,13 | 39,18 | 38,55 | 38,65 | -1,34% | 417,00 |
| 24.09.2025 | 39,33 | 39,58 | 39,13 | 39,18 | -0,51% | 235,00 |
| 23.09.2025 | 39,78 | 39,95 | 39,28 | 39,38 | -1,13% | 1.723,00 |
| 22.09.2025 | 38,68 | 39,88 | 38,55 | 39,83 | 2,71% | 846,00 |
| 19.09.2025 | 38,38 | 38,95 | 38,25 | 38,78 | 1,70% | 111,00 |
| 18.09.2025 | 38,10 | 38,93 | 38,08 | 38,13 | -0,33% | 1.529,00 |
| 17.09.2025 | 37,83 | 38,58 | 37,60 | 38,25 | 2,14% | 463,00 |
| 16.09.2025 | 37,53 | 37,60 | 37,13 | 37,45 | 0,13% | - |
| 15.09.2025 | 37,80 | 38,03 | 37,15 | 37,40 | -1,12% | 230,00 |
| 12.09.2025 | 37,60 | 38,03 | 37,55 | 37,83 | 0,40% | 400,00 |
| 11.09.2025 | 37,20 | 37,73 | 37,18 | 37,68 | 0,60% | 380,00 |
| 10.09.2025 | 36,95 | 37,58 | 36,93 | 37,45 | 3,38% | 1.599,00 |
| 09.09.2025 | 36,05 | 36,25 | 36,00 | 36,23 | -0,55% | - |
| 08.09.2025 | 36,83 | 36,93 | 36,40 | 36,43 | -0,34% | - |
| 05.09.2025 | 36,00 | 36,75 | 35,98 | 36,55 | 1,53% | 1.673,00 |
| 04.09.2025 | 36,53 | 36,65 | 35,75 | 36,00 | -1,03% | 755,00 |
| 03.09.2025 | 35,45 | 36,65 | 35,25 | 36,38 | 2,68% | 913,00 |
| 02.09.2025 | 34,45 | 35,65 | 34,08 | 35,43 | 2,76% | 801,00 |
| 01.09.2025 | 34,28 | 34,58 | 34,03 | 34,48 | 0,58% | 344,00 |
| 29.08.2025 | 34,43 | 34,80 | 34,18 | 34,28 | -0,72% | 650,00 |
| 28.08.2025 | 34,53 | 34,90 | 34,38 | 34,53 | -0,50% | 720,00 |
| 27.08.2025 | 34,38 | 34,88 | 34,38 | 34,70 | 0,95% | 124,00 |
| 26.08.2025 | 34,75 | 34,98 | 34,15 | 34,38 | -1,08% | 78,00 |
| 25.08.2025 | 35,25 | 35,25 | 34,63 | 34,75 | -1,42% | 37,00 |
| 22.08.2025 | 35,03 | 35,35 | 34,63 | 35,25 | 0,71% | 25,00 |
| 21.08.2025 | 34,18 | 35,05 | 34,10 | 35,00 | 2,41% | 31,00 |
| 20.08.2025 | 34,60 | 34,73 | 34,03 | 34,18 | -1,23% | 1.062,00 |
| 19.08.2025 | 35,05 | 35,05 | 34,53 | 34,60 | -1,28% | 473,00 |
| 18.08.2025 | 34,35 | 35,10 | 34,35 | 35,05 | 2,11% | 377,00 |
| 15.08.2025 | 33,75 | 34,68 | 33,68 | 34,33 | 1,63% | 436,00 |
| 14.08.2025 | 33,60 | 34,10 | 33,33 | 33,78 | 0,52% | 1.858,00 |
| 13.08.2025 | 32,33 | 33,75 | 32,33 | 33,60 | 3,86% | 300,00 |
| 12.08.2025 | 32,95 | 33,20 | 32,33 | 32,35 | -1,82% | 1.731,00 |
| 11.08.2025 | 33,63 | 33,68 | 32,93 | 32,95 | -1,93% | 2.589,00 |
| 08.08.2025 | 33,83 | 33,93 | 33,48 | 33,60 | -0,67% | 580,00 |
| 07.08.2025 | 33,88 | 34,45 | 33,63 | 33,83 | 0,00% | 347,00 |
| 06.08.2025 | 34,65 | 34,78 | 33,73 | 33,83 | -2,38% | 10,00 |
| 05.08.2025 | 34,70 | 35,38 | 34,25 | 34,65 | 0,22% | 532,00 |
| 04.08.2025 | 34,85 | 34,90 | 33,88 | 34,58 | -0,72% | 2.055,00 |
| 01.08.2025 | 35,70 | 35,80 | 34,00 | 34,83 | -2,66% | 1.030,00 |
| 31.07.2025 | 34,75 | 35,95 | 34,60 | 35,78 | 3,40% | 1.274,00 |
| 30.07.2025 | 33,93 | 34,95 | 33,93 | 34,60 | 1,84% | 200,00 |
| 29.07.2025 | 34,33 | 34,55 | 33,85 | 33,98 | -1,09% | 591,00 |
| 28.07.2025 | 33,88 | 34,63 | 33,68 | 34,35 | 1,40% | 891,00 |
| 25.07.2025 | 34,38 | 34,45 | 33,40 | 33,88 | -1,24% | 871,00 |
| 24.07.2025 | 34,78 | 35,38 | 34,03 | 34,30 | -1,51% | 1.876,00 |
| 23.07.2025 | 35,13 | 35,23 | 34,45 | 34,83 | 0,07% | 1.439,00 |
| 22.07.2025 | 35,38 | 35,38 | 34,68 | 34,80 | -1,35% | 419,00 |
| 21.07.2025 | 35,55 | 35,55 | 34,88 | 35,28 | -0,56% | 1.446,00 |
| 18.07.2025 | 35,40 | 35,65 | 35,13 | 35,48 | 0,78% | 971,00 |
| 17.07.2025 | 34,70 | 35,60 | 34,63 | 35,20 | 1,51% | 2.261,00 |
| 16.07.2025 | 33,85 | 34,88 | 33,68 | 34,68 | 2,51% | 933,00 |
| 15.07.2025 | 33,43 | 34,18 | 33,43 | 33,83 | 1,12% | 660,00 |
| 14.07.2025 | 32,93 | 33,73 | 32,68 | 33,45 | 0,07% | 745,00 |
| 11.07.2025 | 33,73 | 33,93 | 33,38 | 33,43 | -0,96% | 894,00 |
| 10.07.2025 | 32,88 | 33,90 | 32,75 | 33,75 | 2,66% | 605,00 |
| 09.07.2025 | 32,58 | 33,03 | 32,18 | 32,88 | 0,84% | 1.104,00 |
| 08.07.2025 | 32,13 | 32,83 | 31,98 | 32,60 | 1,64% | 275,00 |
| 07.07.2025 | 32,53 | 32,78 | 32,00 | 32,08 | -1,46% | 270,00 |
| 04.07.2025 | 32,75 | 32,75 | 32,23 | 32,55 | -0,61% | 585,00 |
| 03.07.2025 | 32,38 | 32,90 | 32,08 | 32,75 | 1,24% | 542,00 |
| 02.07.2025 | 32,00 | 32,40 | 31,60 | 32,35 | 1,17% | 156,00 |
| 01.07.2025 | 32,23 | 32,35 | 31,78 | 31,98 | -0,70% | - |
| 30.06.2025 | 32,28 | 32,60 | 32,13 | 32,20 | 0,08% | - |
| 27.06.2025 | 32,10 | 32,73 | 32,10 | 32,18 | 0,08% | - |
| 26.06.2025 | 32,10 | 32,55 | 31,58 | 32,15 | 0,08% | - |
| 25.06.2025 | 32,20 | 32,88 | 32,10 | 32,13 | -0,16% | - |
| 24.06.2025 | 32,03 | 32,33 | 31,65 | 32,18 | 0,86% | - |
| 23.06.2025 | 31,58 | 31,90 | 31,15 | 31,90 | 1,11% | 492,00 |
| 20.06.2025 | 31,65 | 31,98 | 31,45 | 31,55 | -0,24% | 596,00 |
| 19.06.2025 | 31,63 | 31,78 | 31,00 | 31,63 | 0,08% | 2.281,00 |
| 18.06.2025 | 31,13 | 31,65 | 30,98 | 31,60 | 1,61% | 134,00 |
| 17.06.2025 | 31,33 | 31,53 | 30,95 | 31,10 | -1,11% | 1.000,00 |
| 16.06.2025 | 32,18 | 32,40 | 31,38 | 31,45 | -2,18% | 170,00 |