56,500€
-1,31%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 57,30 | 57,30 | 56,95 | 56,95 | -0,52% | - |
| 13.08.2026 | 57,30 | 57,50 | 57,05 | 57,25 | 0,09% | 143,00 |
| 12.08.2026 | 56,65 | 57,55 | 55,80 | 57,20 | 1,15% | 571,00 |
| 11.08.2026 | 56,65 | 56,95 | 56,10 | 56,55 | -0,26% | 83,00 |
| 10.08.2026 | 55,35 | 56,85 | 55,25 | 56,70 | 2,35% | 881,00 |
| 07.08.2026 | 54,90 | 56,25 | 54,85 | 55,40 | 0,73% | 858,00 |
| 06.08.2026 | 54,20 | 55,80 | 53,80 | 55,00 | -0,18% | 39,00 |
| 05.08.2026 | 54,25 | 55,40 | 54,20 | 55,10 | 1,01% | 142,00 |
| 04.08.2026 | 53,85 | 55,00 | 53,10 | 54,55 | 0,65% | 5.201,00 |
| 03.08.2026 | 55,15 | 55,65 | 53,95 | 54,20 | -1,72% | 91,00 |
| 31.07.2026 | 55,60 | 57,30 | 54,90 | 55,15 | -1,43% | 1.983,00 |
| 30.07.2026 | 56,10 | 56,30 | 55,10 | 55,95 | -0,09% | 613,00 |
| 29.07.2026 | 55,45 | 56,30 | 55,40 | 56,00 | 0,54% | 529,00 |
| 28.07.2026 | 55,80 | 55,95 | 54,90 | 55,70 | -0,27% | 1.828,00 |
| 27.07.2026 | 55,40 | 56,05 | 54,40 | 55,85 | 5,08% | 444,00 |
| 24.07.2026 | 53,20 | 53,40 | 53,10 | 53,15 | -0,28% | - |
| 23.07.2026 | 53,50 | 53,65 | 53,15 | 53,30 | -0,37% | 1,00 |
| 22.07.2026 | 53,65 | 53,95 | 53,25 | 53,50 | -0,09% | 165,00 |
| 21.07.2026 | 54,05 | 54,35 | 53,40 | 53,55 | -1,29% | 60,00 |
| 20.07.2026 | 53,55 | 54,70 | 53,30 | 54,25 | 1,02% | - |
| 17.07.2026 | 52,90 | 53,95 | 52,75 | 53,70 | 0,09% | 282,00 |
| 16.07.2026 | 54,00 | 54,20 | 53,35 | 53,65 | -0,92% | 280,00 |
| 15.07.2026 | 53,50 | 54,50 | 53,45 | 54,15 | 0,00% | 130,00 |
| 14.07.2026 | 53,80 | 54,60 | 53,65 | 54,15 | -0,37% | 912,00 |
| 13.07.2026 | 54,95 | 54,95 | 53,75 | 54,35 | -1,98% | 429,00 |
| 10.07.2026 | 55,50 | 55,55 | 55,40 | 55,45 | -0,09% | - |
| 09.07.2026 | 55,00 | 55,75 | 55,00 | 55,50 | 0,63% | 551,00 |
| 08.07.2026 | 55,95 | 56,70 | 54,80 | 55,15 | -0,99% | 797,00 |
| 07.07.2026 | 53,75 | 55,95 | 53,40 | 55,70 | 1,55% | 1.544,00 |
| 06.07.2026 | 55,20 | 55,35 | 54,75 | 54,85 | -0,81% | 546,00 |
| 03.07.2026 | 53,65 | 55,65 | 53,65 | 55,30 | 4,73% | 1.241,00 |
| 02.07.2026 | 53,30 | 54,25 | 52,80 | 52,80 | -0,66% | 1.009,00 |
| 01.07.2026 | 52,55 | 53,50 | 52,50 | 53,15 | 0,85% | 428,00 |
| 30.06.2026 | 52,00 | 52,85 | 51,85 | 52,70 | 1,54% | 82,00 |
| 29.06.2026 | 51,70 | 52,15 | 51,60 | 51,90 | 1,47% | 73,00 |
| 26.06.2026 | 51,55 | 51,55 | 51,10 | 51,15 | -0,39% | - |
| 25.06.2026 | 50,85 | 51,90 | 49,98 | 51,35 | 1,38% | 340,00 |
| 24.06.2026 | 50,10 | 51,05 | 49,75 | 50,65 | 0,95% | 2.047,00 |
| 23.06.2026 | 49,35 | 50,45 | 48,78 | 50,18 | 2,92% | 205,00 |
| 22.06.2026 | 48,68 | 49,65 | 48,60 | 48,75 | 0,10% | 593,00 |
| 19.06.2026 | 47,78 | 49,00 | 47,43 | 48,70 | 1,78% | 100,00 |
| 18.06.2026 | 46,75 | 48,08 | 46,58 | 47,85 | 2,30% | 350,00 |
| 17.06.2026 | 46,80 | 47,88 | 46,28 | 46,78 | 2,07% | 30,00 |
| 16.06.2026 | 46,93 | 47,33 | 45,70 | 45,83 | -2,45% | 1.101,00 |
| 15.06.2026 | 47,33 | 48,08 | 46,95 | 46,98 | -0,79% | 208,00 |
| 12.06.2026 | 46,75 | 47,50 | 46,45 | 47,35 | 1,99% | - |
| 11.06.2026 | 45,10 | 46,48 | 44,98 | 46,43 | 2,43% | 1.420,00 |
| 10.06.2026 | 44,93 | 46,05 | 44,63 | 45,33 | 0,28% | 333,00 |
| 09.06.2026 | 45,53 | 45,68 | 44,78 | 45,20 | -0,11% | - |
| 08.06.2026 | 45,13 | 45,70 | 44,75 | 45,25 | -1,36% | 200,00 |
| 05.06.2026 | 46,00 | 46,15 | 45,85 | 45,88 | 1,21% | - |
| 04.06.2026 | 44,50 | 45,85 | 44,45 | 45,33 | -0,60% | 35,00 |
| 03.06.2026 | 45,50 | 45,85 | 45,25 | 45,60 | 0,44% | 1.233,00 |
| 02.06.2026 | 46,85 | 47,10 | 45,28 | 45,40 | -4,52% | 71,00 |
| 01.06.2026 | 47,70 | 48,73 | 46,95 | 47,55 | -0,52% | 245,00 |
| 29.05.2026 | 48,30 | 48,65 | 47,48 | 47,80 | -1,04% | - |
| 28.05.2026 | 47,18 | 48,73 | 47,18 | 48,30 | 0,89% | 3.116,00 |
| 27.05.2026 | 48,60 | 49,03 | 47,83 | 47,88 | -1,29% | 8,00 |
| 26.05.2026 | 47,73 | 48,65 | 47,63 | 48,50 | 1,84% | 700,00 |
| 25.05.2026 | 47,93 | 49,10 | 47,60 | 47,63 | -0,94% | 501,00 |
| 22.05.2026 | 48,05 | 49,15 | 48,00 | 48,08 | 0,21% | 12,00 |
| 21.05.2026 | 47,93 | 48,95 | 47,68 | 47,98 | 0,16% | 280,00 |
| 20.05.2026 | 47,48 | 48,23 | 47,05 | 47,90 | 1,11% | 144,00 |
| 19.05.2026 | 46,90 | 47,53 | 46,50 | 47,38 | 0,64% | 306,00 |
| 18.05.2026 | 48,40 | 48,58 | 46,68 | 47,08 | -3,14% | 510,00 |
| 15.05.2026 | 48,98 | 50,35 | 48,53 | 48,60 | -1,82% | 68,00 |
| 14.05.2026 | 49,13 | 49,63 | 49,13 | 49,50 | -0,20% | 101,00 |
| 13.05.2026 | 49,58 | 50,05 | 49,45 | 49,60 | 0,05% | 256,00 |
| 12.05.2026 | 49,18 | 49,68 | 48,48 | 49,58 | 0,15% | 300,00 |
| 11.05.2026 | 48,38 | 49,75 | 48,05 | 49,50 | 2,48% | - |
| 08.05.2026 | 48,48 | 48,98 | 48,15 | 48,30 | -0,62% | - |
| 07.05.2026 | 49,05 | 49,60 | 48,38 | 48,60 | -1,22% | 120,00 |
| 06.05.2026 | 49,03 | 49,48 | 48,60 | 49,20 | 0,82% | - |
| 05.05.2026 | 48,08 | 50,35 | 0,00 | 48,80 | 1,35% | 117,00 |
| 04.05.2026 | 48,55 | 48,70 | 47,80 | 48,15 | -1,03% | 294,00 |
| 30.04.2026 | 47,90 | 49,10 | 47,90 | 48,65 | 1,04% | 50,00 |
| 29.04.2026 | 49,25 | 49,43 | 48,05 | 48,15 | -2,58% | 65,00 |
| 28.04.2026 | 49,13 | 50,30 | 48,95 | 49,43 | 0,61% | 500,00 |
| 27.04.2026 | 48,50 | 49,38 | 48,23 | 49,13 | 1,39% | 727,00 |
| 24.04.2026 | 49,55 | 49,75 | 48,43 | 48,45 | -2,07% | 1,00 |
| 23.04.2026 | 50,05 | 50,45 | 49,35 | 49,48 | -1,35% | 520,00 |
| 22.04.2026 | 49,85 | 50,40 | 49,50 | 50,15 | 0,45% | 108,00 |
| 21.04.2026 | 50,60 | 50,70 | 49,80 | 49,93 | -1,14% | 501,00 |
| 20.04.2026 | 50,45 | 50,80 | 49,75 | 50,50 | 1,10% | 331,00 |
| 17.04.2026 | 50,00 | 50,20 | 49,93 | 49,95 | -0,79% | - |
| 16.04.2026 | 50,30 | 50,55 | 50,03 | 50,35 | -0,10% | 40,00 |
| 15.04.2026 | 50,10 | 50,75 | 49,83 | 50,40 | 1,31% | - |
| 14.04.2026 | 50,80 | 50,90 | 49,60 | 49,75 | -0,80% | 431,00 |
| 13.04.2026 | 48,28 | 50,30 | 48,18 | 50,15 | 3,62% | 222,00 |
| 10.04.2026 | 48,20 | 49,30 | 48,03 | 48,40 | -0,31% | 72,00 |
| 09.04.2026 | 47,90 | 48,80 | 47,90 | 48,55 | -0,46% | 130,00 |
| 08.04.2026 | 47,73 | 49,05 | 47,58 | 48,78 | 5,29% | 244,00 |
| 07.04.2026 | 47,88 | 48,08 | 46,25 | 46,33 | -4,34% | 826,00 |
| 02.04.2026 | 47,25 | 49,08 | 46,23 | 48,43 | 2,38% | 838,00 |
| 01.04.2026 | 48,30 | 49,13 | 47,05 | 47,30 | -2,07% | 80,00 |
| 31.03.2026 | 46,60 | 48,63 | 46,48 | 48,30 | 3,98% | 908,00 |
| 30.03.2026 | 45,90 | 47,23 | 45,35 | 46,45 | 0,43% | 1.144,00 |
| 27.03.2026 | 47,35 | 47,73 | 46,13 | 46,25 | -2,22% | 551,00 |
| 26.03.2026 | 46,63 | 47,95 | 46,63 | 47,30 | 0,26% | 600,00 |
| 25.03.2026 | 46,68 | 48,03 | 46,53 | 47,18 | 0,96% | 731,00 |