37,950€
-0,59%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 41,33 | 42,08 | 41,33 | 41,95 | 1,39% | 2.839,00 |
| 07.11.2024 | 40,00 | 41,40 | 39,88 | 41,38 | 3,44% | 2.168,00 |
| 06.11.2024 | 38,95 | 40,53 | 38,70 | 40,00 | 2,17% | 2.497,00 |
| 05.11.2024 | 39,33 | 39,40 | 38,68 | 39,15 | -0,45% | 2.446,00 |
| 04.11.2024 | 39,38 | 39,53 | 38,85 | 39,33 | -0,13% | 1.196,00 |
| 01.11.2024 | 39,00 | 39,53 | 38,60 | 39,38 | 0,90% | 2.266,00 |
| 31.10.2024 | 39,30 | 39,30 | 38,78 | 39,03 | -0,70% | 921,00 |
| 30.10.2024 | 38,95 | 39,35 | 38,55 | 39,30 | 0,70% | 939,00 |
| 29.10.2024 | 38,83 | 39,18 | 38,73 | 39,03 | 0,39% | 1.935,00 |
| 28.10.2024 | 38,58 | 38,88 | 38,13 | 38,88 | 0,91% | 3.100,00 |
| 25.10.2024 | 40,08 | 40,08 | 38,28 | 38,53 | -3,93% | 3.283,00 |
| 24.10.2024 | 40,15 | 40,30 | 39,90 | 40,10 | -0,25% | 653,00 |
| 23.10.2024 | 40,58 | 40,58 | 40,03 | 40,20 | -0,80% | 1.432,00 |
| 22.10.2024 | 40,38 | 40,58 | 40,05 | 40,53 | 0,50% | 1.591,00 |
| 21.10.2024 | 39,65 | 40,35 | 39,60 | 40,33 | 1,64% | 1.521,00 |
| 18.10.2024 | 39,65 | 40,15 | 39,48 | 39,68 | 0,06% | 1.490,00 |
| 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 |