48,650€
3,07%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 47,43 | 49,20 | 47,18 | 48,90 | 3,60% | 93,00 |
| 06.01.2026 | 46,20 | 47,68 | 46,20 | 47,20 | 2,16% | 325,00 |
| 05.01.2026 | 48,58 | 48,63 | 46,10 | 46,20 | -4,74% | 2.859,00 |
| 02.01.2026 | 48,13 | 48,63 | 47,98 | 48,50 | 0,00% | 65,00 |
| 30.12.2025 | 48,68 | 48,73 | 48,28 | 48,50 | -0,31% | 503,00 |
| 29.12.2025 | 48,15 | 49,43 | 48,15 | 48,65 | -0,41% | 425,00 |
| 23.12.2025 | 49,40 | 49,48 | 48,75 | 48,85 | -1,01% | 107,00 |
| 22.12.2025 | 49,20 | 49,68 | 48,80 | 49,35 | 0,20% | 1.569,00 |
| 19.12.2025 | 47,83 | 49,38 | 47,83 | 49,25 | 3,09% | 664,00 |
| 18.12.2025 | 48,18 | 48,48 | 47,60 | 47,78 | -1,55% | 669,00 |
| 17.12.2025 | 48,40 | 48,90 | 48,15 | 48,53 | 0,41% | 317,00 |
| 16.12.2025 | 48,53 | 49,08 | 48,28 | 48,33 | -0,97% | 754,00 |
| 15.12.2025 | 48,95 | 49,48 | 48,03 | 48,80 | 0,05% | 218,00 |
| 12.12.2025 | 48,30 | 48,80 | 48,23 | 48,78 | 0,83% | 48,00 |
| 11.12.2025 | 48,13 | 48,60 | 48,13 | 48,38 | -0,62% | 167,00 |
| 10.12.2025 | 49,08 | 49,13 | 48,33 | 48,68 | -0,82% | 176,00 |
| 09.12.2025 | 50,03 | 50,50 | 48,80 | 49,08 | -1,80% | 406,00 |
| 08.12.2025 | 49,33 | 50,10 | 49,05 | 49,98 | 1,63% | 1.220,00 |
| 05.12.2025 | 48,45 | 49,63 | 48,43 | 49,18 | 1,13% | 1.909,00 |
| 04.12.2025 | 49,28 | 49,28 | 48,53 | 48,63 | 0,00% | 20,00 |
| 03.12.2025 | 48,03 | 48,65 | 47,48 | 48,63 | 2,21% | 339,00 |
| 02.12.2025 | 47,75 | 48,10 | 47,43 | 47,58 | -0,42% | 685,00 |
| 01.12.2025 | 47,75 | 48,33 | 47,45 | 47,78 | -0,52% | 671,00 |
| 28.11.2025 | 47,70 | 48,33 | 47,38 | 48,03 | 0,73% | 444,00 |
| 27.11.2025 | 47,88 | 47,98 | 47,08 | 47,68 | 0,16% | 1.272,00 |
| 26.11.2025 | 47,43 | 47,73 | 47,38 | 47,60 | 0,37% | 643,00 |
| 25.11.2025 | 46,88 | 47,48 | 46,58 | 47,43 | 1,34% | 1.521,00 |
| 24.11.2025 | 45,90 | 46,98 | 45,13 | 46,80 | 1,57% | 1.051,00 |
| 21.11.2025 | 45,53 | 46,08 | 45,15 | 46,08 | 0,88% | 933,00 |
| 20.11.2025 | 45,55 | 46,78 | 45,28 | 45,68 | 0,61% | 770,00 |
| 19.11.2025 | 45,68 | 46,18 | 45,13 | 45,40 | 0,17% | 64,00 |
| 18.11.2025 | 45,68 | 46,38 | 45,30 | 45,33 | -1,73% | 523,00 |
| 17.11.2025 | 44,93 | 46,33 | 44,90 | 46,13 | 2,67% | 2.099,00 |
| 14.11.2025 | 44,60 | 45,15 | 43,98 | 44,93 | 0,84% | 2.161,00 |
| 13.11.2025 | 45,10 | 45,58 | 44,48 | 44,55 | -0,72% | 32,00 |
| 12.11.2025 | 44,48 | 45,23 | 44,43 | 44,88 | 1,36% | 305,00 |
| 11.11.2025 | 43,80 | 44,48 | 43,78 | 44,28 | 1,03% | 671,00 |
| 10.11.2025 | 42,53 | 44,08 | 42,53 | 43,83 | 1,92% | 3.067,00 |
| 07.11.2025 | 43,58 | 44,03 | 43,00 | 43,00 | -1,99% | 1,00 |
| 06.11.2025 | 43,60 | 43,98 | 43,53 | 43,88 | 0,57% | 186,00 |
| 05.11.2025 | 44,05 | 44,30 | 43,23 | 43,63 | 0,11% | 1.480,00 |
| 04.11.2025 | 43,60 | 44,40 | 42,95 | 43,58 | -0,57% | 1.383,00 |
| 03.11.2025 | 44,43 | 45,13 | 43,43 | 43,83 | -1,24% | 563,00 |
| 31.10.2025 | 44,28 | 44,68 | 43,95 | 44,38 | 0,28% | 691,00 |
| 30.10.2025 | 44,58 | 45,00 | 43,48 | 44,25 | -0,62% | 731,00 |
| 29.10.2025 | 43,80 | 44,80 | 43,80 | 44,53 | 1,14% | 1.064,00 |
| 28.10.2025 | 44,13 | 44,60 | 43,58 | 44,03 | -0,62% | 1.785,00 |
| 27.10.2025 | 43,10 | 44,90 | 43,10 | 44,30 | 2,96% | 2.047,00 |
| 24.10.2025 | 41,23 | 43,18 | 41,23 | 43,03 | 4,30% | 755,00 |
| 23.10.2025 | 41,83 | 41,98 | 40,73 | 41,25 | -2,42% | 400,00 |
| 22.10.2025 | 41,93 | 42,33 | 41,85 | 42,28 | 0,24% | 145,00 |
| 21.10.2025 | 42,18 | 42,43 | 41,88 | 42,18 | 0,00% | 1.695,00 |
| 20.10.2025 | 41,85 | 42,28 | 41,40 | 42,18 | 1,57% | 735,00 |
| 17.10.2025 | 41,35 | 41,95 | 40,38 | 41,53 | -0,72% | 785,00 |
| 16.10.2025 | 41,23 | 41,85 | 41,08 | 41,83 | 1,95% | 100,00 |
| 15.10.2025 | 41,03 | 41,43 | 40,48 | 41,03 | -0,06% | 150,00 |
| 14.10.2025 | 40,88 | 41,23 | 40,20 | 41,05 | 0,24% | 977,00 |
| 13.10.2025 | 40,55 | 41,15 | 40,40 | 40,95 | 0,68% | - |
| 10.10.2025 | 41,73 | 42,28 | 40,68 | 40,68 | -2,98% | 586,00 |
| 09.10.2025 | 42,28 | 42,35 | 41,65 | 41,93 | 0,30% | 485,00 |
| 08.10.2025 | 41,53 | 42,48 | 41,48 | 41,80 | 0,84% | 830,00 |
| 07.10.2025 | 40,63 | 41,58 | 40,55 | 41,45 | 2,16% | 1.312,00 |
| 06.10.2025 | 39,98 | 40,73 | 39,98 | 40,58 | 1,56% | 2.043,00 |
| 03.10.2025 | 38,85 | 40,18 | 38,85 | 39,95 | 2,30% | 108,00 |
| 02.10.2025 | 39,68 | 39,78 | 38,85 | 39,05 | -0,89% | 249,00 |
| 01.10.2025 | 38,60 | 39,53 | 38,55 | 39,40 | 1,94% | 215,00 |
| 30.09.2025 | 38,63 | 38,73 | 38,30 | 38,65 | 0,19% | 123,00 |
| 29.09.2025 | 37,98 | 38,83 | 37,93 | 38,58 | 1,45% | 1.000,00 |
| 26.09.2025 | 38,53 | 38,58 | 37,73 | 38,03 | -1,62% | 1.256,00 |
| 25.09.2025 | 39,13 | 39,18 | 38,55 | 38,65 | -1,34% | 417,00 |
| 24.09.2025 | 39,33 | 39,58 | 39,13 | 39,18 | -0,51% | 235,00 |
| 23.09.2025 | 39,78 | 39,95 | 39,28 | 39,38 | -1,13% | 1.723,00 |
| 22.09.2025 | 38,68 | 39,88 | 38,55 | 39,83 | 2,71% | 846,00 |
| 19.09.2025 | 38,38 | 38,95 | 38,25 | 38,78 | 1,70% | 111,00 |
| 18.09.2025 | 38,10 | 38,93 | 38,08 | 38,13 | -0,33% | 1.529,00 |
| 17.09.2025 | 37,83 | 38,58 | 37,60 | 38,25 | 2,14% | 463,00 |
| 16.09.2025 | 37,53 | 37,60 | 37,13 | 37,45 | 0,13% | - |
| 15.09.2025 | 37,80 | 38,03 | 37,15 | 37,40 | -1,12% | 230,00 |
| 12.09.2025 | 37,60 | 38,03 | 37,55 | 37,83 | 0,40% | 400,00 |
| 11.09.2025 | 37,20 | 37,73 | 37,18 | 37,68 | 0,60% | 380,00 |
| 10.09.2025 | 36,95 | 37,58 | 36,93 | 37,45 | 3,38% | 1.599,00 |
| 09.09.2025 | 36,05 | 36,25 | 36,00 | 36,23 | -0,55% | - |
| 08.09.2025 | 36,83 | 36,93 | 36,40 | 36,43 | -0,34% | - |
| 05.09.2025 | 36,00 | 36,75 | 35,98 | 36,55 | 1,53% | 1.673,00 |
| 04.09.2025 | 36,53 | 36,65 | 35,75 | 36,00 | -1,03% | 755,00 |
| 03.09.2025 | 35,45 | 36,65 | 35,25 | 36,38 | 2,68% | 913,00 |
| 02.09.2025 | 34,45 | 35,65 | 34,08 | 35,43 | 2,76% | 801,00 |
| 01.09.2025 | 34,28 | 34,58 | 34,03 | 34,48 | 0,58% | 344,00 |
| 29.08.2025 | 34,43 | 34,80 | 34,18 | 34,28 | -0,72% | 650,00 |
| 28.08.2025 | 34,53 | 34,90 | 34,38 | 34,53 | -0,50% | 720,00 |
| 27.08.2025 | 34,38 | 34,88 | 34,38 | 34,70 | 0,95% | 124,00 |
| 26.08.2025 | 34,75 | 34,98 | 34,15 | 34,38 | -1,08% | 78,00 |
| 25.08.2025 | 35,25 | 35,25 | 34,63 | 34,75 | -1,42% | 37,00 |
| 22.08.2025 | 35,03 | 35,35 | 34,63 | 35,25 | 0,71% | 25,00 |
| 21.08.2025 | 34,18 | 35,05 | 34,10 | 35,00 | 2,41% | 31,00 |
| 20.08.2025 | 34,60 | 34,73 | 34,03 | 34,18 | -1,23% | 1.062,00 |
| 19.08.2025 | 35,05 | 35,05 | 34,53 | 34,60 | -1,28% | 473,00 |
| 18.08.2025 | 34,35 | 35,10 | 34,35 | 35,05 | 2,11% | 377,00 |
| 15.08.2025 | 33,75 | 34,68 | 33,68 | 34,33 | 1,63% | 436,00 |
| 14.08.2025 | 33,60 | 34,10 | 33,33 | 33,78 | 0,52% | 1.858,00 |