39,650€
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,00% | - |
| 17.10.2024 | 38,88 | 39,83 | 38,83 | 39,65 | 1,99% | 1.959,00 |
| 16.10.2024 | 38,65 | 38,90 | 38,23 | 38,88 | 0,58% | 816,00 |
| 15.10.2024 | 39,15 | 39,60 | 38,38 | 38,65 | -1,21% | 1.468,00 |
| 14.10.2024 | 38,93 | 39,35 | 38,85 | 39,13 | 0,58% | 4.453,00 |
| 11.10.2024 | 38,58 | 38,95 | 38,45 | 38,90 | 0,84% | 2.218,00 |
| 10.10.2024 | 38,40 | 38,65 | 38,30 | 38,58 | 0,46% | 3.262,00 |
| 09.10.2024 | 38,55 | 38,73 | 38,28 | 38,40 | -0,32% | 2.012,00 |
| 08.10.2024 | 38,50 | 38,58 | 38,20 | 38,53 | -0,06% | 1.356,00 |
| 07.10.2024 | 38,18 | 38,70 | 38,13 | 38,55 | 0,98% | 2.522,00 |
| 04.10.2024 | 38,15 | 38,25 | 37,83 | 38,18 | 0,07% | 2.835,00 |
| 03.10.2024 | 38,00 | 38,23 | 37,93 | 38,15 | -0,39% | 3.298,00 |
| 02.10.2024 | 38,73 | 38,75 | 37,88 | 38,30 | -1,10% | 5.060,00 |
| 01.10.2024 | 38,73 | 38,98 | 38,33 | 38,73 | 0,00% | 3.533,00 |
| 30.09.2024 | 39,08 | 39,30 | 38,65 | 38,73 | -0,77% | 2.224,00 |
| 27.09.2024 | 38,88 | 39,13 | 38,65 | 39,03 | 0,45% | 4.343,00 |
| 26.09.2024 | 38,40 | 39,33 | 38,40 | 38,85 | 1,11% | 4.960,00 |
| 25.09.2024 | 38,70 | 38,85 | 38,03 | 38,43 | -0,71% | 2.858,00 |
| 24.09.2024 | 39,28 | 39,28 | 38,55 | 38,70 | -1,21% | 3.135,00 |
| 23.09.2024 | 38,95 | 39,33 | 38,90 | 39,18 | 0,58% | 1.722,00 |
| 20.09.2024 | 39,75 | 39,75 | 38,80 | 38,95 | -2,01% | 3.699,00 |
| 19.09.2024 | 39,28 | 39,83 | 39,28 | 39,75 | 1,21% | 1.647,00 |
| 18.09.2024 | 40,03 | 40,08 | 39,10 | 39,28 | -1,87% | 1.772,00 |
| 17.09.2024 | 40,05 | 40,08 | 39,63 | 40,03 | -0,06% | 2.872,00 |
| 16.09.2024 | 40,05 | 40,43 | 39,95 | 40,05 | 0,00% | 2.945,00 |
| 13.09.2024 | 39,60 | 40,08 | 39,53 | 40,05 | 1,20% | 2.245,00 |
| 12.09.2024 | 39,90 | 40,18 | 39,48 | 39,58 | -0,81% | 930,00 |
| 11.09.2024 | 39,95 | 40,13 | 39,53 | 39,90 | -0,25% | 2.026,00 |
| 10.09.2024 | 40,35 | 40,35 | 39,85 | 40,00 | -0,99% | 550,00 |
| 09.09.2024 | 39,35 | 40,43 | 39,30 | 40,40 | 2,80% | 1.610,00 |
| 06.09.2024 | 40,00 | 40,13 | 39,25 | 39,30 | -1,75% | 2.286,00 |
| 05.09.2024 | 40,28 | 40,65 | 39,95 | 40,00 | -0,68% | 1.692,00 |
| 04.09.2024 | 41,13 | 41,25 | 40,08 | 40,28 | -2,60% | 4.056,00 |
| 03.09.2024 | 41,75 | 41,83 | 41,30 | 41,35 | -0,96% | 477,00 |
| 02.09.2024 | 41,45 | 41,83 | 41,18 | 41,75 | 0,60% | 2.455,00 |
| 30.08.2024 | 41,85 | 41,88 | 41,30 | 41,50 | -0,72% | 1.268,00 |
| 29.08.2024 | 41,50 | 41,88 | 41,38 | 41,80 | 0,78% | 467,00 |
| 28.08.2024 | 41,58 | 41,85 | 41,38 | 41,48 | -0,24% | 526,00 |
| 27.08.2024 | 41,68 | 41,93 | 41,50 | 41,58 | -0,18% | 743,00 |
| 26.08.2024 | 41,90 | 42,25 | 41,45 | 41,65 | -0,54% | 2.123,00 |
| 23.08.2024 | 42,03 | 42,05 | 41,50 | 41,88 | -0,18% | 1.025,00 |
| 22.08.2024 | 41,75 | 42,23 | 41,70 | 41,95 | 0,24% | 13.630,00 |
| 21.08.2024 | 42,90 | 42,90 | 41,75 | 41,85 | -2,45% | 354,00 |
| 20.08.2024 | 42,90 | 42,90 | 41,98 | 42,90 | 0,00% | 299,00 |
| 19.08.2024 | 42,90 | 42,90 | 41,78 | 42,90 | 0,00% | 1.219,00 |
| 16.08.2024 | 42,90 | 42,90 | 42,13 | 42,90 | 0,00% | 3.108,00 |
| 15.08.2024 | 41,53 | 42,90 | 40,85 | 42,90 | 3,31% | 8.096,00 |
| 14.08.2024 | 41,78 | 41,90 | 40,98 | 41,53 | -0,60% | 481,00 |
| 13.08.2024 | 41,48 | 42,03 | 41,30 | 41,78 | 1,09% | 844,00 |
| 12.08.2024 | 41,35 | 42,18 | 41,33 | 41,33 | 0,06% | 1.395,00 |
| 09.08.2024 | 41,13 | 41,93 | 41,08 | 41,30 | 0,30% | 980,00 |
| 08.08.2024 | 40,80 | 41,48 | 40,48 | 41,18 | 1,10% | 2.966,00 |
| 07.08.2024 | 41,25 | 41,90 | 40,73 | 40,73 | -1,03% | 3.878,00 |
| 06.08.2024 | 41,58 | 42,50 | 41,15 | 41,15 | -1,08% | 631,00 |
| 05.08.2024 | 43,23 | 43,23 | 40,95 | 41,60 | -3,65% | 4.428,00 |
| 02.08.2024 | 42,33 | 44,45 | 42,33 | 43,18 | 1,17% | 1.526,00 |
| 01.08.2024 | 44,03 | 44,03 | 42,58 | 42,68 | -3,07% | 992,00 |
| 31.07.2024 | 44,30 | 44,63 | 43,88 | 44,03 | -0,51% | 2.229,00 |
| 30.07.2024 | 44,83 | 44,83 | 44,18 | 44,25 | -1,28% | 556,00 |
| 29.07.2024 | 45,63 | 45,90 | 44,70 | 44,83 | -1,81% | 947,00 |
| 26.07.2024 | 45,48 | 45,70 | 45,25 | 45,65 | 0,38% | 500,00 |
| 25.07.2024 | 44,75 | 45,58 | 44,53 | 45,48 | 1,51% | 1.474,00 |
| 24.07.2024 | 44,88 | 45,08 | 44,63 | 44,80 | -0,72% | 459,00 |
| 23.07.2024 | 45,05 | 45,30 | 44,78 | 45,13 | 0,17% | 1.414,00 |
| 22.07.2024 | 44,23 | 45,05 | 44,20 | 45,05 | 1,87% | 1.160,00 |
| 19.07.2024 | 44,70 | 44,75 | 43,93 | 44,23 | -1,17% | 1.844,00 |
| 18.07.2024 | 44,63 | 45,03 | 44,45 | 44,75 | 0,28% | 625,00 |
| 17.07.2024 | 44,70 | 44,95 | 44,38 | 44,63 | -0,17% | 2.235,00 |
| 16.07.2024 | 43,33 | 44,70 | 43,23 | 44,70 | 3,17% | 1.979,00 |
| 15.07.2024 | 43,40 | 43,80 | 43,15 | 43,33 | -0,17% | 1.353,00 |
| 12.07.2024 | 43,33 | 43,53 | 43,00 | 43,40 | 0,29% | 362,00 |
| 11.07.2024 | 42,45 | 43,53 | 42,33 | 43,28 | 1,94% | 1.720,00 |
| 10.07.2024 | 41,88 | 42,48 | 41,83 | 42,45 | 1,37% | 981,00 |
| 09.07.2024 | 41,03 | 41,90 | 40,95 | 41,88 | 2,07% | 1.863,00 |
| 08.07.2024 | 40,95 | 41,25 | 40,75 | 41,03 | 0,31% | 1.663,00 |
| 05.07.2024 | 40,78 | 41,10 | 40,75 | 40,90 | 0,31% | 2.466,00 |
| 04.07.2024 | 40,63 | 40,88 | 40,43 | 40,78 | 0,25% | 998,00 |
| 03.07.2024 | 40,75 | 40,80 | 40,38 | 40,68 | -0,18% | 4.782,00 |
| 02.07.2024 | 40,73 | 40,98 | 40,58 | 40,75 | 0,06% | 2.242,00 |
| 01.07.2024 | 41,85 | 41,93 | 40,68 | 40,73 | -2,40% | 3.395,00 |
| 28.06.2024 | 41,98 | 42,13 | 41,58 | 41,73 | -0,65% | 654,00 |
| 27.06.2024 | 42,40 | 42,40 | 41,78 | 42,00 | -0,83% | 1.217,00 |
| 26.06.2024 | 42,55 | 42,78 | 42,30 | 42,35 | -0,47% | 708,00 |
| 25.06.2024 | 41,70 | 42,55 | 41,58 | 42,55 | 2,16% | 4.118,00 |
| 24.06.2024 | 41,00 | 42,00 | 40,83 | 41,65 | 1,46% | 2.828,00 |
| 21.06.2024 | 40,55 | 41,05 | 40,18 | 41,05 | 1,23% | 2.293,00 |
| 20.06.2024 | 40,73 | 40,83 | 40,40 | 40,55 | -0,43% | 2.792,00 |
| 19.06.2024 | 40,83 | 40,88 | 40,48 | 40,73 | -0,37% | 2.884,00 |
| 18.06.2024 | 41,08 | 41,25 | 40,60 | 40,88 | -0,49% | 1.100,00 |
| 17.06.2024 | 41,70 | 41,83 | 40,85 | 41,08 | -1,38% | 2.542,00 |
| 14.06.2024 | 41,63 | 41,83 | 41,25 | 41,65 | 0,06% | 765,00 |
| 13.06.2024 | 41,48 | 41,85 | 41,33 | 41,63 | 0,24% | 1.913,00 |
| 12.06.2024 | 41,03 | 41,68 | 40,80 | 41,53 | 1,22% | 1.312,00 |
| 11.06.2024 | 41,18 | 41,53 | 40,88 | 41,03 | -0,36% | 1.688,00 |
| 10.06.2024 | 41,43 | 41,53 | 41,08 | 41,18 | -0,72% | 1.684,00 |
| 07.06.2024 | 41,53 | 41,75 | 41,10 | 41,48 | -0,12% | 1.960,00 |
| 06.06.2024 | 41,93 | 42,08 | 41,50 | 41,53 | -0,89% | 2.539,00 |
| 05.06.2024 | 41,43 | 41,93 | 41,43 | 41,90 | 1,15% | 984,00 |
| 04.06.2024 | 41,70 | 41,80 | 41,25 | 41,43 | -0,66% | 1.245,00 |
| 03.06.2024 | 40,85 | 41,83 | 40,53 | 41,70 | 2,21% | 2.118,00 |