47,800€
-0,36%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 47,10 | 47,43 | 45,93 | 46,73 | -1,37% | 235,00 |
| 23.03.2026 | 48,20 | 48,40 | 45,75 | 47,38 | -4,39% | 1.350,00 |
| 20.03.2026 | 49,33 | 50,20 | 49,13 | 49,55 | 0,51% | 381,00 |
| 19.03.2026 | 49,88 | 50,25 | 49,15 | 49,30 | -0,95% | 102,00 |
| 18.03.2026 | 51,40 | 51,75 | 49,68 | 49,78 | -2,50% | 2.510,00 |
| 17.03.2026 | 50,95 | 51,30 | 50,45 | 51,05 | 0,20% | 2.455,00 |
| 16.03.2026 | 49,75 | 51,15 | 49,28 | 50,95 | 3,29% | 2.526,00 |
| 13.03.2026 | 50,03 | 50,80 | 49,13 | 49,33 | -1,50% | 1.189,00 |
| 12.03.2026 | 49,85 | 51,00 | 49,60 | 50,08 | -1,33% | - |
| 11.03.2026 | 50,40 | 51,35 | 49,98 | 50,75 | 0,30% | 157,00 |
| 10.03.2026 | 50,35 | 51,10 | 49,95 | 50,60 | 1,00% | 208,00 |
| 09.03.2026 | 49,03 | 50,45 | 48,48 | 50,10 | -0,60% | 1.414,00 |
| 06.03.2026 | 50,20 | 50,50 | 49,83 | 50,40 | 0,70% | 4,00 |
| 05.03.2026 | 50,40 | 51,30 | 49,85 | 50,05 | -1,09% | 1.019,00 |
| 04.03.2026 | 50,35 | 50,90 | 49,90 | 50,60 | 0,50% | 50,00 |
| 03.03.2026 | 51,55 | 51,55 | 49,85 | 50,35 | -2,04% | 1.060,00 |
| 02.03.2026 | 50,85 | 52,25 | 49,20 | 51,40 | 0,39% | 3.135,00 |
| 27.02.2026 | 51,30 | 51,95 | 50,95 | 51,20 | 0,20% | 1.468,00 |
| 26.02.2026 | 51,55 | 52,00 | 50,85 | 51,10 | -1,26% | 528,00 |
| 25.02.2026 | 51,75 | 51,80 | 51,70 | 51,75 | 0,00% | - |
| 24.02.2026 | 51,50 | 52,45 | 51,40 | 51,75 | -0,29% | 669,00 |
| 23.02.2026 | 50,40 | 52,25 | 50,30 | 51,90 | 2,37% | 91,00 |
| 20.02.2026 | 50,00 | 51,70 | 49,43 | 50,70 | 0,80% | 1.722,00 |
| 19.02.2026 | 50,45 | 50,60 | 49,80 | 50,30 | 0,10% | 642,00 |
| 18.02.2026 | 50,30 | 50,55 | 49,78 | 50,25 | 0,10% | 150,00 |
| 17.02.2026 | 48,88 | 50,50 | 48,65 | 50,20 | 2,50% | 1.557,00 |
| 16.02.2026 | 49,85 | 50,18 | 48,95 | 48,98 | -2,34% | 769,00 |
| 13.02.2026 | 49,75 | 50,30 | 49,58 | 50,15 | 0,65% | 268,00 |
| 12.02.2026 | 49,73 | 50,45 | 49,68 | 49,83 | -0,20% | 432,00 |
| 11.02.2026 | 50,45 | 50,50 | 49,40 | 49,93 | -1,24% | 353,00 |
| 10.02.2026 | 50,55 | 50,65 | 50,45 | 50,55 | 0,80% | 80,00 |
| 09.02.2026 | 50,80 | 51,10 | 50,15 | 50,15 | -0,79% | 220,00 |
| 06.02.2026 | 50,75 | 50,75 | 50,45 | 50,55 | -1,27% | - |
| 05.02.2026 | 50,55 | 51,55 | 50,35 | 51,20 | 0,10% | 261,00 |
| 04.02.2026 | 50,85 | 52,00 | 50,80 | 51,15 | -0,78% | 407,00 |
| 03.02.2026 | 51,40 | 52,15 | 51,10 | 51,55 | 1,38% | 499,00 |
| 02.02.2026 | 50,15 | 51,05 | 49,98 | 50,85 | -0,39% | 856,00 |
| 30.01.2026 | 50,75 | 51,10 | 50,45 | 51,05 | -0,78% | 3,00 |
| 29.01.2026 | 51,35 | 51,45 | 51,35 | 51,45 | 0,29% | - |
| 28.01.2026 | 52,00 | 52,50 | 51,20 | 51,30 | -1,16% | 988,00 |
| 27.01.2026 | 51,15 | 51,90 | 51,00 | 51,90 | -2,17% | 464,00 |
| 26.01.2026 | 53,00 | 53,05 | 52,70 | 53,05 | -0,56% | - |
| 23.01.2026 | 53,00 | 53,40 | 52,70 | 53,35 | 2,30% | 1.595,00 |
| 22.01.2026 | 52,05 | 52,25 | 51,85 | 52,15 | -0,10% | 65,00 |
| 21.01.2026 | 50,20 | 52,20 | 50,03 | 52,20 | 2,65% | 1.270,00 |
| 20.01.2026 | 51,05 | 51,35 | 50,75 | 50,85 | -0,39% | 1,00 |
| 19.01.2026 | 51,20 | 51,65 | 50,90 | 51,05 | -0,49% | 336,00 |
| 16.01.2026 | 52,60 | 52,70 | 51,30 | 51,30 | -2,38% | - |
| 15.01.2026 | 52,15 | 53,15 | 51,95 | 52,55 | 0,48% | 2.424,00 |
| 14.01.2026 | 51,60 | 52,30 | 51,55 | 52,30 | 1,36% | 682,00 |
| 13.01.2026 | 51,10 | 51,90 | 51,10 | 51,60 | 1,57% | 2.434,00 |
| 12.01.2026 | 50,75 | 50,90 | 50,35 | 50,80 | -0,59% | 955,00 |
| 09.01.2026 | 50,25 | 51,15 | 49,90 | 51,10 | 2,10% | 8.578,00 |
| 08.01.2026 | 48,45 | 50,35 | 48,13 | 50,05 | 2,35% | 628,00 |
| 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 |