32,875€
1,00%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |