35,500€
0,85%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 31,93 | 32,38 | 31,83 | 32,15 | -0,23% | 458,00 |
| 12.06.2025 | 32,98 | 33,03 | 32,18 | 32,23 | -2,20% | 550,00 |
| 11.06.2025 | 33,23 | 33,45 | 32,90 | 32,95 | -1,27% | 360,00 |
| 10.06.2025 | 32,73 | 33,55 | 32,63 | 33,38 | 1,99% | 764,00 |
| 09.06.2025 | 32,88 | 32,90 | 32,63 | 32,73 | -0,46% | 310,00 |
| 06.06.2025 | 32,63 | 33,03 | 32,43 | 32,88 | 1,00% | 136,00 |
| 05.06.2025 | 32,63 | 32,83 | 32,38 | 32,55 | -0,23% | 3.424,00 |
| 04.06.2025 | 32,80 | 33,13 | 32,53 | 32,63 | -0,61% | 435,00 |
| 03.06.2025 | 32,58 | 32,95 | 32,25 | 32,83 | 0,77% | 605,00 |
| 02.06.2025 | 31,28 | 32,68 | 31,15 | 32,58 | 3,33% | 440,00 |
| 30.05.2025 | 31,68 | 31,80 | 31,28 | 31,53 | -0,39% | 268,00 |
| 29.05.2025 | 31,48 | 32,00 | 31,28 | 31,65 | 0,56% | 2.624,00 |
| 28.05.2025 | 31,38 | 31,75 | 30,98 | 31,48 | 0,32% | 815,00 |
| 27.05.2025 | 31,60 | 31,98 | 31,25 | 31,38 | -0,71% | 430,00 |
| 26.05.2025 | 31,35 | 31,80 | 30,98 | 31,60 | 2,10% | 245,00 |
| 23.05.2025 | 31,18 | 31,38 | 30,50 | 30,95 | -0,64% | 570,00 |
| 22.05.2025 | 31,30 | 31,38 | 30,73 | 31,15 | -0,48% | 324,00 |
| 21.05.2025 | 31,33 | 31,80 | 31,25 | 31,30 | -0,08% | 1.630,00 |
| 20.05.2025 | 31,03 | 31,58 | 30,83 | 31,33 | 0,64% | 1.044,00 |
| 19.05.2025 | 31,10 | 31,35 | 30,78 | 31,13 | 0,08% | 240,00 |
| 16.05.2025 | 30,35 | 31,35 | 30,33 | 31,10 | 2,47% | 1.514,00 |
| 15.05.2025 | 30,05 | 30,45 | 29,85 | 30,35 | 1,00% | 800,00 |
| 14.05.2025 | 30,65 | 30,80 | 29,95 | 30,05 | -1,96% | 639,00 |
| 13.05.2025 | 30,80 | 31,48 | 30,53 | 30,65 | -0,57% | 1.410,00 |
| 12.05.2025 | 31,25 | 31,33 | 30,00 | 30,83 | -0,88% | 6.524,00 |
| 09.05.2025 | 30,55 | 31,33 | 30,55 | 31,10 | 1,97% | 250,00 |
| 08.05.2025 | 30,75 | 30,93 | 30,13 | 30,50 | -0,81% | 655,00 |
| 07.05.2025 | 31,83 | 31,95 | 30,45 | 30,75 | -3,30% | 3.241,00 |
| 06.05.2025 | 32,93 | 33,00 | 31,80 | 31,80 | -3,56% | 1.037,00 |
| 05.05.2025 | 32,98 | 33,08 | 32,23 | 32,98 | -0,38% | 907,00 |
| 02.05.2025 | 31,85 | 33,20 | 31,70 | 33,10 | 4,58% | 240,00 |
| 30.04.2025 | 31,05 | 31,65 | 30,75 | 31,65 | 1,93% | 590,00 |
| 29.04.2025 | 30,95 | 31,33 | 30,70 | 31,05 | 0,32% | 4.916,00 |
| 28.04.2025 | 30,33 | 30,95 | 30,23 | 30,95 | 2,06% | 2.627,00 |
| 25.04.2025 | 30,15 | 30,58 | 29,88 | 30,33 | 0,66% | 2.797,00 |
| 24.04.2025 | 30,28 | 30,30 | 29,88 | 30,13 | -0,58% | 1.223,00 |
| 23.04.2025 | 29,58 | 30,40 | 29,38 | 30,30 | 4,21% | 2.292,00 |
| 22.04.2025 | 28,55 | 29,13 | 28,28 | 29,08 | 1,93% | 975,00 |
| 17.04.2025 | 28,65 | 29,00 | 28,48 | 28,53 | -0,61% | 2.051,00 |
| 16.04.2025 | 29,05 | 29,05 | 28,35 | 28,70 | -1,20% | 4.004,00 |
| 15.04.2025 | 28,25 | 29,20 | 28,18 | 29,05 | 2,92% | 6.796,00 |
| 14.04.2025 | 28,23 | 28,95 | 28,05 | 28,23 | 0,00% | 13.932,00 |
| 11.04.2025 | 28,43 | 28,50 | 27,70 | 28,23 | -0,18% | 1.168,00 |
| 10.04.2025 | 28,28 | 29,98 | 27,90 | 28,28 | 0,09% | 1.720,00 |
| 09.04.2025 | 28,63 | 28,73 | 27,00 | 28,25 | -1,99% | 4.329,00 |
| 08.04.2025 | 29,28 | 29,53 | 28,53 | 28,83 | 1,77% | 1.789,00 |
| 07.04.2025 | 28,80 | 29,60 | 26,03 | 28,33 | -3,16% | 7.905,00 |
| 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 |