29,175€
-4,27%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,50 | 30,53 | 28,93 | 29,25 | -4,02% | 5.094,00 |
| 03.04.2025 | 31,13 | 31,13 | 30,28 | 30,48 | -2,09% | 4.267,00 |
| 02.04.2025 | 31,88 | 31,88 | 30,68 | 31,13 | -2,35% | 6.239,00 |
| 01.04.2025 | 32,00 | 32,28 | 31,60 | 31,88 | -0,62% | 1.948,00 |
| 31.03.2025 | 32,70 | 32,90 | 31,53 | 32,08 | -2,80% | 12.096,00 |
| 28.03.2025 | 33,28 | 33,48 | 32,68 | 33,00 | -0,83% | 1.807,00 |
| 27.03.2025 | 33,28 | 33,53 | 32,93 | 33,28 | 0,00% | 3.158,00 |
| 26.03.2025 | 33,95 | 34,05 | 33,23 | 33,28 | -2,06% | 3.659,00 |
| 25.03.2025 | 34,05 | 34,28 | 33,73 | 33,98 | -0,22% | 3.894,00 |
| 24.03.2025 | 32,93 | 34,05 | 32,93 | 34,05 | 4,53% | 4.329,00 |
| 21.03.2025 | 36,30 | 36,30 | 32,40 | 32,58 | -10,20% | 19.343,00 |
| 20.03.2025 | 36,58 | 36,83 | 36,25 | 36,28 | -0,82% | 3.086,00 |
| 19.03.2025 | 36,68 | 36,75 | 36,38 | 36,58 | -0,20% | 2.671,00 |
| 18.03.2025 | 36,68 | 37,10 | 36,55 | 36,65 | -0,20% | 2.237,00 |
| 17.03.2025 | 36,65 | 36,75 | 36,45 | 36,73 | 0,20% | 3.215,00 |
| 14.03.2025 | 36,20 | 36,68 | 36,20 | 36,65 | 1,17% | 998,00 |
| 13.03.2025 | 36,63 | 36,70 | 36,18 | 36,23 | -1,09% | 1.390,00 |
| 12.03.2025 | 36,03 | 36,85 | 36,03 | 36,63 | 1,67% | 2.309,00 |
| 11.03.2025 | 37,25 | 37,43 | 35,95 | 36,03 | -3,29% | 8.478,00 |
| 10.03.2025 | 38,30 | 38,43 | 37,08 | 37,25 | -2,74% | 2.242,00 |
| 07.03.2025 | 37,78 | 38,33 | 37,75 | 38,30 | 1,26% | 1.878,00 |
| 06.03.2025 | 38,15 | 38,35 | 37,63 | 37,83 | -0,85% | 4.460,00 |
| 05.03.2025 | 38,83 | 39,13 | 38,03 | 38,15 | -1,61% | 3.190,00 |
| 04.03.2025 | 39,03 | 39,15 | 38,60 | 38,78 | -0,77% | 3.133,00 |
| 03.03.2025 | 39,48 | 40,15 | 39,03 | 39,08 | -1,14% | 2.854,00 |
| 28.02.2025 | 39,68 | 39,68 | 39,20 | 39,53 | -0,38% | 861,00 |
| 27.02.2025 | 40,00 | 40,00 | 39,10 | 39,68 | -0,56% | 1.535,00 |
| 26.02.2025 | 39,30 | 39,95 | 39,08 | 39,90 | 1,59% | 1.214,00 |
| 25.02.2025 | 40,03 | 40,15 | 38,95 | 39,28 | -1,75% | 1.509,00 |
| 24.02.2025 | 40,10 | 40,83 | 39,85 | 39,98 | -0,37% | 483,00 |
| 21.02.2025 | 39,73 | 40,95 | 39,68 | 40,13 | 1,01% | 623,00 |
| 20.02.2025 | 40,08 | 40,23 | 39,73 | 39,73 | -0,87% | 915,00 |
| 19.02.2025 | 40,23 | 40,38 | 39,88 | 40,08 | -0,37% | 413,00 |
| 18.02.2025 | 40,48 | 40,63 | 40,08 | 40,23 | -0,62% | 481,00 |
| 17.02.2025 | 40,25 | 40,58 | 39,75 | 40,48 | 0,56% | 2.583,00 |
| 14.02.2025 | 40,60 | 40,90 | 40,23 | 40,25 | -0,92% | 3.822,00 |
| 13.02.2025 | 40,85 | 41,03 | 40,55 | 40,63 | -0,55% | 942,00 |
| 12.02.2025 | 41,03 | 41,55 | 40,68 | 40,85 | -0,43% | 313,00 |
| 11.02.2025 | 41,90 | 41,90 | 40,85 | 41,03 | -2,09% | 1.234,00 |
| 10.02.2025 | 42,25 | 42,28 | 41,65 | 41,90 | -0,48% | 821,00 |
| 07.02.2025 | 42,80 | 42,83 | 41,88 | 42,10 | -1,64% | 1.871,00 |
| 06.02.2025 | 43,08 | 43,28 | 42,60 | 42,80 | -0,52% | 422,00 |
| 05.02.2025 | 42,45 | 43,03 | 42,30 | 43,03 | 1,35% | 274,00 |
| 04.02.2025 | 42,78 | 42,93 | 42,35 | 42,45 | -0,76% | 406,00 |
| 03.02.2025 | 41,95 | 43,00 | 0,00 | 42,78 | -0,47% | 4.908,00 |
| 31.01.2025 | 42,45 | 43,15 | 42,45 | 42,98 | 1,12% | 2.905,00 |
| 30.01.2025 | 41,70 | 42,85 | 41,60 | 42,50 | 1,86% | 1.922,00 |
| 29.01.2025 | 41,48 | 42,18 | 41,45 | 41,73 | 0,66% | 1.946,00 |
| 28.01.2025 | 40,65 | 41,45 | 40,58 | 41,45 | 1,78% | 1.276,00 |
| 27.01.2025 | 40,30 | 40,73 | 40,20 | 40,73 | 0,49% | 1.255,00 |
| 24.01.2025 | 39,85 | 41,10 | 39,85 | 40,53 | 1,57% | 2.421,00 |
| 23.01.2025 | 40,10 | 40,20 | 39,58 | 39,90 | -0,50% | 541,00 |
| 22.01.2025 | 39,88 | 40,20 | 39,88 | 40,10 | 0,44% | 865,00 |
| 21.01.2025 | 40,08 | 40,25 | 39,58 | 39,93 | -0,50% | 722,00 |
| 20.01.2025 | 40,58 | 40,65 | 39,98 | 40,13 | -1,11% | 1.070,00 |
| 17.01.2025 | 40,63 | 40,73 | 40,55 | 40,58 | -0,12% | 747,00 |
| 16.01.2025 | 40,48 | 40,83 | 40,15 | 40,63 | 0,31% | 294,00 |
| 15.01.2025 | 40,35 | 40,70 | 39,18 | 40,50 | 0,43% | 1.081,00 |
| 14.01.2025 | 39,28 | 40,63 | 39,20 | 40,33 | 2,80% | 2.791,00 |
| 13.01.2025 | 37,88 | 39,23 | 37,83 | 39,23 | 3,29% | 761,00 |
| 10.01.2025 | 38,53 | 38,55 | 37,88 | 37,98 | -1,43% | 1.237,00 |
| 09.01.2025 | 38,55 | 38,63 | 38,18 | 38,53 | -0,06% | 447,00 |
| 08.01.2025 | 38,58 | 39,03 | 38,48 | 38,55 | -0,06% | 1.204,00 |
| 07.01.2025 | 38,65 | 38,83 | 38,45 | 38,58 | -0,19% | 1.637,00 |
| 06.01.2025 | 39,08 | 39,15 | 38,60 | 38,65 | -1,09% | 1.434,00 |
| 03.01.2025 | 37,85 | 39,10 | 37,83 | 39,08 | 3,24% | 1.067,00 |
| 02.01.2025 | 37,40 | 38,03 | 37,35 | 37,85 | 1,41% | 1.964,00 |
| 30.12.2024 | 37,65 | 37,68 | 37,28 | 37,33 | -0,86% | 7.649,00 |
| 27.12.2024 | 37,40 | 38,05 | 37,40 | 37,65 | 0,67% | 3.718,00 |
| 23.12.2024 | 38,00 | 38,18 | 37,40 | 37,40 | -1,45% | 5.690,00 |
| 20.12.2024 | 38,08 | 38,18 | 37,15 | 37,95 | -0,59% | 3.372,00 |
| 19.12.2024 | 39,08 | 39,18 | 38,00 | 38,18 | -2,43% | 2.919,00 |
| 18.12.2024 | 38,90 | 39,33 | 38,38 | 39,13 | 0,58% | 774,00 |
| 17.12.2024 | 38,40 | 38,95 | 38,08 | 38,90 | 1,30% | 1.180,00 |
| 16.12.2024 | 38,40 | 38,63 | 37,88 | 38,40 | -0,07% | 5.730,00 |
| 13.12.2024 | 39,00 | 39,05 | 38,40 | 38,43 | -1,41% | 3.755,00 |
| 12.12.2024 | 39,95 | 40,00 | 38,80 | 38,98 | -2,44% | 6.133,00 |
| 11.12.2024 | 40,58 | 40,63 | 39,85 | 39,95 | -1,54% | 1.153,00 |
| 10.12.2024 | 40,38 | 40,75 | 40,13 | 40,58 | 0,43% | 539,00 |
| 09.12.2024 | 40,68 | 40,78 | 40,30 | 40,40 | -0,68% | 4.141,00 |
| 06.12.2024 | 40,10 | 40,75 | 40,10 | 40,68 | 1,37% | 1.013,00 |
| 05.12.2024 | 40,30 | 40,35 | 39,68 | 40,13 | -0,31% | 3.018,00 |
| 04.12.2024 | 40,10 | 40,40 | 39,75 | 40,25 | 0,31% | 941,00 |
| 03.12.2024 | 40,43 | 40,58 | 40,05 | 40,13 | -0,74% | 1.583,00 |
| 02.12.2024 | 40,10 | 40,73 | 39,93 | 40,43 | 0,87% | 1.566,00 |
| 29.11.2024 | 40,15 | 40,20 | 39,65 | 40,08 | -0,19% | 1.480,00 |
| 28.11.2024 | 39,90 | 40,33 | 39,90 | 40,15 | 0,63% | 2.101,00 |
| 27.11.2024 | 40,23 | 40,38 | 39,83 | 39,90 | -0,81% | 1.307,00 |
| 26.11.2024 | 40,03 | 40,45 | 39,48 | 40,23 | -0,12% | 516,00 |
| 25.11.2024 | 39,00 | 40,38 | 38,93 | 40,28 | 3,14% | 3.536,00 |
| 22.11.2024 | 38,83 | 39,25 | 38,58 | 39,05 | 0,58% | 599,00 |
| 21.11.2024 | 38,65 | 38,88 | 38,33 | 38,83 | 0,45% | 999,00 |
| 20.11.2024 | 38,45 | 38,78 | 38,33 | 38,65 | 0,52% | 604,00 |
| 19.11.2024 | 39,00 | 39,00 | 38,10 | 38,45 | -0,90% | 4.571,00 |
| 18.11.2024 | 39,55 | 39,58 | 38,73 | 38,80 | -1,77% | 2.168,00 |
| 15.11.2024 | 40,83 | 40,83 | 39,43 | 39,50 | -3,25% | 3.238,00 |
| 14.11.2024 | 41,48 | 41,55 | 40,55 | 40,83 | -1,57% | 800,00 |
| 13.11.2024 | 40,53 | 41,50 | 40,53 | 41,48 | 2,34% | 2.636,00 |
| 12.11.2024 | 42,45 | 42,45 | 40,53 | 40,53 | -4,59% | 2.903,00 |
| 11.11.2024 | 41,93 | 42,75 | 41,93 | 42,48 | 1,25% | 1.471,00 |