2,070€
-0,96%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,11 | 2,21 | 2,07 | 2,10 | -0,47% | - |
| 22.05.2025 | 2,12 | 2,20 | 2,10 | 2,11 | -0,24% | 27.300,00 |
| 21.05.2025 | 2,11 | 2,16 | 2,09 | 2,12 | -0,24% | - |
| 20.05.2025 | 2,13 | 2,22 | 2,06 | 2,12 | -1,17% | - |
| 19.05.2025 | 2,12 | 2,27 | 2,08 | 2,15 | 0,23% | - |
| 16.05.2025 | 2,09 | 2,23 | 2,08 | 2,14 | 2,88% | - |
| 15.05.2025 | 2,07 | 2,25 | 2,06 | 2,08 | 0,97% | - |
| 14.05.2025 | 2,06 | 2,18 | 2,04 | 2,06 | -0,48% | 1.760,00 |
| 13.05.2025 | 2,07 | 2,10 | 2,04 | 2,07 | -1,19% | 8.000,00 |
| 12.05.2025 | 2,08 | 2,19 | 2,03 | 2,10 | -0,24% | 15.750,00 |
| 09.05.2025 | 2,07 | 2,16 | 2,03 | 2,10 | 0,00% | 13.500,00 |
| 08.05.2025 | 2,13 | 2,16 | 2,02 | 2,10 | -1,64% | 2.250,00 |
| 07.05.2025 | 2,11 | 2,28 | 2,08 | 2,14 | 0,47% | 20.700,00 |
| 06.05.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -0,23% | 12.000,00 |
| 05.05.2025 | 2,17 | 2,23 | 2,10 | 2,13 | -3,18% | 9.600,00 |
| 02.05.2025 | 2,13 | 2,37 | 2,10 | 2,20 | 1,15% | - |
| 30.04.2025 | 2,32 | 2,36 | 2,18 | 2,18 | -5,02% | - |
| 29.04.2025 | 2,35 | 2,35 | 2,26 | 2,29 | -2,76% | - |
| 28.04.2025 | 2,34 | 2,36 | 2,31 | 2,36 | 0,43% | - |
| 25.04.2025 | 2,35 | 2,36 | 2,33 | 2,35 | 0,00% | - |
| 24.04.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 0,21% | - |
| 23.04.2025 | 2,35 | 2,38 | 2,32 | 2,34 | -0,85% | 800,00 |
| 22.04.2025 | 2,35 | 2,37 | 2,31 | 2,36 | 0,00% | - |
| 17.04.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 2,61% | - |
| 16.04.2025 | 2,34 | 2,37 | 2,30 | 2,30 | -2,13% | - |
| 15.04.2025 | 2,33 | 2,38 | 2,27 | 2,35 | 4,21% | - |
| 14.04.2025 | 2,39 | 2,40 | 2,23 | 2,26 | -5,25% | - |
| 11.04.2025 | 2,38 | 2,39 | 2,36 | 2,38 | -0,63% | 420,00 |
| 10.04.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 2,57% | 24.200,00 |
| 09.04.2025 | 2,25 | 2,36 | 2,15 | 2,34 | 3,78% | 23.000,00 |
| 08.04.2025 | 2,18 | 2,29 | 2,16 | 2,25 | 1,35% | - |
| 07.04.2025 | 2,14 | 2,25 | 1,83 | 2,22 | 3,50% | - |
| 04.04.2025 | 2,28 | 2,33 | 2,10 | 2,15 | -5,92% | 56.000,00 |
| 03.04.2025 | 2,36 | 2,38 | 2,28 | 2,28 | -2,98% | - |
| 02.04.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -0,63% | - |
| 01.04.2025 | 2,30 | 2,39 | 2,26 | 2,37 | 4,42% | - |
| 31.03.2025 | 2,44 | 2,44 | 2,24 | 2,27 | -7,55% | 28.000,00 |
| 28.03.2025 | 2,43 | 2,45 | 2,38 | 2,45 | 0,82% | - |
| 27.03.2025 | 2,38 | 2,49 | 2,35 | 2,43 | 2,53% | - |
| 26.03.2025 | 2,37 | 2,46 | 2,32 | 2,37 | -0,84% | 28.060,00 |
| 25.03.2025 | 2,48 | 2,59 | 2,34 | 2,39 | -1,24% | 2.000,00 |
| 24.03.2025 | 2,46 | 2,52 | 2,37 | 2,42 | -1,83% | 2.000,00 |
| 21.03.2025 | 2,50 | 2,55 | 2,41 | 2,47 | -2,57% | - |
| 20.03.2025 | 2,57 | 2,59 | 2,51 | 2,53 | -1,56% | - |
| 19.03.2025 | 2,60 | 2,62 | 2,53 | 2,57 | 6,86% | - |
| 18.03.2025 | 2,57 | 2,64 | 2,40 | 2,41 | -5,50% | 20.500,00 |
| 17.03.2025 | 2,43 | 2,55 | 2,40 | 2,55 | 5,82% | 28.829,00 |
| 14.03.2025 | 2,38 | 2,43 | 2,33 | 2,41 | 0,21% | 3.000,00 |
| 13.03.2025 | 2,35 | 2,41 | 2,25 | 2,40 | 4,35% | 31.300,00 |
| 12.03.2025 | 2,42 | 2,45 | 2,21 | 2,30 | -4,56% | 5.510,00 |
| 11.03.2025 | 2,33 | 2,44 | 2,28 | 2,41 | 4,33% | 20.350,00 |
| 10.03.2025 | 2,36 | 2,40 | 2,23 | 2,31 | -2,12% | - |
| 07.03.2025 | 2,41 | 2,44 | 2,23 | 2,36 | -2,68% | 64.584,00 |
| 06.03.2025 | 2,46 | 2,58 | 2,33 | 2,43 | -0,61% | 33.320,00 |
| 05.03.2025 | 2,52 | 2,53 | 2,36 | 2,44 | -2,79% | 23.050,00 |
| 04.03.2025 | 2,57 | 2,63 | 2,36 | 2,51 | -3,28% | 38.804,00 |
| 03.03.2025 | 2,58 | 2,63 | 2,49 | 2,60 | 1,57% | - |
| 28.02.2025 | 2,61 | 2,71 | 2,45 | 2,56 | -3,95% | 50.996,00 |
| 27.02.2025 | 2,77 | 2,78 | 2,55 | 2,66 | -2,56% | - |
| 26.02.2025 | 2,79 | 2,85 | 2,59 | 2,73 | -4,55% | 34.190,00 |
| 25.02.2025 | 2,90 | 2,94 | 2,82 | 2,86 | 0,00% | 2.500,00 |
| 24.02.2025 | 2,88 | 2,90 | 2,84 | 2,86 | 0,18% | 28.750,00 |
| 21.02.2025 | 2,83 | 2,92 | 2,81 | 2,86 | 1,78% | 11.140,00 |
| 20.02.2025 | 2,88 | 2,90 | 2,77 | 2,81 | -2,60% | 4.200,00 |
| 19.02.2025 | 2,82 | 2,88 | 2,80 | 2,88 | 2,67% | 21.230,00 |
| 18.02.2025 | 2,72 | 2,85 | 2,69 | 2,81 | 2,19% | 39.120,00 |
| 17.02.2025 | 2,72 | 2,79 | 2,64 | 2,75 | 0,73% | 5.220,00 |
| 14.02.2025 | 2,79 | 2,80 | 2,64 | 2,73 | -0,73% | 17.130,00 |
| 13.02.2025 | 2,71 | 2,86 | 2,64 | 2,75 | 1,29% | 17.550,00 |
| 12.02.2025 | 2,92 | 2,98 | 2,63 | 2,71 | -7,82% | 25.865,00 |
| 11.02.2025 | 2,86 | 2,97 | 2,86 | 2,94 | 2,62% | - |
| 10.02.2025 | 2,88 | 3,00 | 2,80 | 2,87 | -0,52% | 6.720,00 |
| 07.02.2025 | 2,93 | 2,99 | 2,87 | 2,88 | 0,00% | 22.908,00 |
| 06.02.2025 | 2,94 | 3,04 | 2,76 | 2,88 | -1,71% | 34.541,00 |
| 05.02.2025 | 2,95 | 3,03 | 2,92 | 2,93 | 0,00% | 39.460,00 |
| 04.02.2025 | 2,94 | 2,98 | 2,81 | 2,93 | 0,00% | 37.060,00 |
| 03.02.2025 | 2,87 | 2,99 | 2,87 | 2,93 | -1,01% | 24.210,00 |
| 31.01.2025 | 3,01 | 3,02 | 2,83 | 2,96 | -2,95% | 34.525,00 |
| 30.01.2025 | 2,98 | 3,08 | 2,95 | 3,05 | 1,84% | 4.800,00 |
| 29.01.2025 | 3,19 | 3,23 | 2,88 | 3,00 | -4,16% | 8.590,00 |
| 28.01.2025 | 3,15 | 3,22 | 3,03 | 3,13 | -1,42% | 9.460,00 |
| 27.01.2025 | 3,20 | 3,22 | 3,09 | 3,17 | 0,32% | 7.924,00 |
| 24.01.2025 | 3,11 | 3,24 | 3,10 | 3,16 | 1,77% | 2.850,00 |
| 23.01.2025 | 3,22 | 3,27 | 3,11 | 3,11 | -3,72% | 21.368,00 |
| 22.01.2025 | 3,23 | 3,27 | 3,19 | 3,23 | 0,47% | 36.399,00 |
| 21.01.2025 | 3,20 | 3,25 | 3,16 | 3,21 | 2,39% | 11.729,00 |
| 20.01.2025 | 3,25 | 3,32 | 3,08 | 3,14 | -2,94% | 22.400,00 |
| 17.01.2025 | 3,26 | 3,32 | 3,19 | 3,23 | -0,62% | 25.836,00 |
| 16.01.2025 | 3,28 | 3,40 | 3,07 | 3,25 | -0,15% | 42.606,00 |
| 15.01.2025 | 3,55 | 3,58 | 3,16 | 3,26 | -7,92% | 16.475,00 |
| 14.01.2025 | 3,54 | 3,65 | 3,47 | 3,54 | -0,14% | 29.699,00 |
| 13.01.2025 | 3,44 | 3,55 | 3,44 | 3,54 | 2,31% | 11.145,00 |
| 10.01.2025 | 3,45 | 3,49 | 3,37 | 3,46 | 0,44% | 21.200,00 |
| 09.01.2025 | 3,50 | 3,53 | 3,38 | 3,45 | -1,57% | 27.500,00 |
| 08.01.2025 | 3,63 | 3,64 | 3,43 | 3,50 | -3,05% | 96.651,00 |
| 07.01.2025 | 3,47 | 3,80 | 3,40 | 3,61 | 3,74% | 32.100,00 |
| 06.01.2025 | 3,50 | 3,54 | 3,42 | 3,48 | 0,00% | 34.400,00 |
| 03.01.2025 | 3,51 | 3,57 | 3,42 | 3,48 | -2,11% | 94.180,00 |
| 02.01.2025 | 3,55 | 3,63 | 3,49 | 3,56 | 1,57% | 27.050,00 |
| 30.12.2024 | 3,60 | 3,60 | 3,45 | 3,50 | 1,45% | 28.100,00 |