2,870€
3,61%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 2,85 | 2,98 | 2,83 | 2,87 | 1,77% | 73.100,00 |
| 20.07.2026 | 2,83 | 2,97 | 2,76 | 2,82 | 1,99% | - |
| 17.07.2026 | 2,79 | 2,84 | 2,71 | 2,77 | -0,54% | 22.000,00 |
| 16.07.2026 | 2,82 | 2,85 | 2,74 | 2,78 | -0,89% | - |
| 15.07.2026 | 2,87 | 2,87 | 2,72 | 2,81 | -2,09% | 624,00 |
| 14.07.2026 | 2,87 | 2,89 | 2,74 | 2,87 | 1,96% | 50.911,00 |
| 13.07.2026 | 2,81 | 2,87 | 2,73 | 2,81 | 0,90% | 37.234,00 |
| 10.07.2026 | 2,87 | 2,91 | 2,74 | 2,79 | -2,62% | 26.000,00 |
| 09.07.2026 | 2,82 | 2,92 | 2,75 | 2,86 | 2,88% | - |
| 08.07.2026 | 2,80 | 2,86 | 2,68 | 2,78 | -0,71% | 5.415,00 |
| 07.07.2026 | 2,75 | 2,90 | 2,69 | 2,80 | 2,00% | - |
| 06.07.2026 | 2,86 | 2,91 | 2,65 | 2,75 | -4,52% | 56.000,00 |
| 03.07.2026 | 2,91 | 2,92 | 2,76 | 2,88 | -2,71% | 9.200,00 |
| 02.07.2026 | 2,87 | 3,00 | 2,79 | 2,96 | 5,91% | - |
| 01.07.2026 | 2,93 | 3,04 | 2,78 | 2,79 | -4,62% | 29.000,00 |
| 30.06.2026 | 2,79 | 2,98 | 2,76 | 2,93 | 4,28% | 44.000,00 |
| 29.06.2026 | 2,84 | 2,87 | 2,79 | 2,81 | 1,26% | 6.000,00 |
| 26.06.2026 | 2,85 | 2,88 | 2,77 | 2,77 | -2,29% | - |
| 25.06.2026 | 2,85 | 2,88 | 2,82 | 2,84 | -0,70% | - |
| 24.06.2026 | 2,85 | 2,86 | 2,80 | 2,86 | 0,00% | 43.750,00 |
| 23.06.2026 | 2,86 | 2,92 | 2,81 | 2,86 | -0,35% | - |
| 22.06.2026 | 2,89 | 2,90 | 2,82 | 2,87 | -0,35% | 63.900,00 |
| 19.06.2026 | 2,90 | 2,94 | 1,47 | 2,88 | -1,03% | - |
| 18.06.2026 | 2,91 | 2,94 | 2,78 | 2,91 | 1,57% | 41.000,00 |
| 17.06.2026 | 2,86 | 2,98 | 2,79 | 2,86 | 0,18% | 9.500,00 |
| 16.06.2026 | 2,85 | 2,96 | 2,85 | 2,86 | 0,71% | - |
| 15.06.2026 | 2,91 | 2,94 | 2,79 | 2,84 | -1,39% | 60.000,00 |
| 12.06.2026 | 2,76 | 2,89 | 2,72 | 2,88 | 4,36% | 20.100,00 |
| 11.06.2026 | 2,78 | 2,88 | 2,72 | 2,76 | -0,54% | - |
| 10.06.2026 | 2,79 | 2,80 | 2,75 | 2,77 | 0,54% | - |
| 09.06.2026 | 2,87 | 2,88 | 2,76 | 2,76 | -4,67% | - |
| 08.06.2026 | 2,87 | 2,98 | 2,85 | 2,89 | -1,20% | - |
| 05.06.2026 | 2,93 | 3,06 | 2,89 | 2,93 | -0,51% | 5.510,00 |
| 04.06.2026 | 2,96 | 3,06 | 2,91 | 2,94 | -0,68% | - |
| 03.06.2026 | 2,98 | 3,00 | 2,91 | 2,96 | 0,34% | - |
| 02.06.2026 | 3,00 | 3,07 | 2,91 | 2,95 | -1,83% | 6.120,00 |
| 01.06.2026 | 2,97 | 3,05 | 2,91 | 3,01 | 1,69% | - |
| 29.05.2026 | 3,00 | 3,10 | 2,91 | 2,96 | -0,51% | 13.000,00 |
| 28.05.2026 | 2,94 | 3,02 | 2,91 | 2,97 | 1,02% | 6.595,00 |
| 27.05.2026 | 2,92 | 3,01 | 2,90 | 2,94 | 1,03% | 8.808,00 |
| 26.05.2026 | 3,01 | 3,04 | 2,89 | 2,91 | -3,16% | - |
| 25.05.2026 | 2,98 | 3,25 | 2,96 | 3,01 | 1,18% | - |
| 22.05.2026 | 3,16 | 3,17 | 2,92 | 2,97 | -6,60% | 12.500,00 |
| 21.05.2026 | 2,97 | 3,20 | 2,97 | 3,18 | 5,82% | - |
| 20.05.2026 | 2,96 | 3,10 | 2,83 | 3,01 | 1,86% | 25.900,00 |
| 19.05.2026 | 2,92 | 3,04 | 2,91 | 2,95 | 1,72% | - |
| 18.05.2026 | 3,18 | 3,20 | 2,86 | 2,90 | -10,22% | 13.000,00 |
| 15.05.2026 | 3,17 | 3,28 | 3,17 | 3,23 | 1,57% | 32.050,00 |
| 14.05.2026 | 3,31 | 3,32 | 3,16 | 3,18 | -3,93% | - |
| 13.05.2026 | 3,32 | 3,38 | 3,26 | 3,31 | -1,05% | 46.112,00 |
| 12.05.2026 | 3,34 | 3,60 | 3,17 | 3,35 | -2,48% | 56,00 |
| 11.05.2026 | 3,10 | 3,43 | 3,10 | 3,43 | 8,20% | 23.774,00 |
| 08.05.2026 | 3,21 | 3,24 | 3,14 | 3,17 | -0,31% | 45.000,00 |
| 07.05.2026 | 3,15 | 3,25 | 3,13 | 3,18 | 0,63% | - |
| 06.05.2026 | 3,02 | 3,26 | 3,01 | 3,16 | 2,76% | 16.400,00 |
| 05.05.2026 | 2,89 | 3,19 | 2,84 | 3,08 | 7,71% | 21.710,00 |
| 04.05.2026 | 2,74 | 2,91 | 2,68 | 2,86 | 4,01% | 18.670,00 |
| 30.04.2026 | 2,72 | 2,76 | 2,65 | 2,75 | 0,55% | - |
| 29.04.2026 | 2,66 | 2,76 | 2,58 | 2,73 | 4,20% | 44.040,00 |
| 28.04.2026 | 2,48 | 2,72 | 2,43 | 2,62 | 4,59% | 11.700,00 |
| 27.04.2026 | 2,49 | 2,58 | 2,42 | 2,51 | -0,40% | 31.000,00 |
| 24.04.2026 | 2,48 | 2,59 | 2,40 | 2,52 | 2,03% | - |
| 23.04.2026 | 2,51 | 2,59 | 2,36 | 2,47 | -1,00% | - |
| 22.04.2026 | 2,45 | 2,61 | 2,36 | 2,49 | 0,61% | 720,00 |
| 21.04.2026 | 2,49 | 2,55 | 2,41 | 2,48 | 1,02% | 7.800,00 |
| 20.04.2026 | 2,47 | 2,65 | 2,37 | 2,45 | -0,20% | - |
| 17.04.2026 | 2,43 | 2,54 | 2,39 | 2,46 | -0,61% | - |
| 16.04.2026 | 2,42 | 2,55 | 2,40 | 2,47 | 3,35% | 66,00 |
| 15.04.2026 | 2,40 | 2,59 | 2,23 | 2,39 | -0,21% | - |
| 14.04.2026 | 2,41 | 2,43 | 2,32 | 2,40 | -0,21% | - |
| 13.04.2026 | 2,40 | 2,44 | 2,28 | 2,40 | 0,00% | 10.200,00 |
| 10.04.2026 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 09.04.2026 | 2,40 | 2,42 | 2,28 | 2,40 | 0,00% | - |
| 08.04.2026 | 2,43 | 2,54 | 2,32 | 2,40 | 0,00% | - |
| 07.04.2026 | 2,41 | 2,59 | 2,32 | 2,40 | -0,83% | - |
| 02.04.2026 | 2,39 | 2,53 | 2,37 | 2,42 | 0,00% | 8.600,00 |
| 01.04.2026 | 2,48 | 2,55 | 2,34 | 2,42 | -2,42% | - |
| 31.03.2026 | 2,45 | 2,52 | 2,44 | 2,48 | 2,48% | 3.220,00 |
| 30.03.2026 | 2,39 | 2,59 | 2,38 | 2,42 | 1,68% | 53.000,00 |
| 27.03.2026 | 2,50 | 2,53 | 2,36 | 2,38 | -4,80% | 41.604,00 |
| 26.03.2026 | 2,45 | 2,64 | 2,25 | 2,50 | 1,63% | 42.000,00 |
| 25.03.2026 | 2,47 | 2,50 | 2,36 | 2,46 | -0,40% | - |
| 24.03.2026 | 2,42 | 2,53 | 2,34 | 2,47 | 2,49% | - |
| 23.03.2026 | 2,34 | 2,45 | 2,21 | 2,41 | 3,21% | - |
| 20.03.2026 | 2,47 | 2,57 | 2,22 | 2,34 | -5,66% | - |
| 19.03.2026 | 2,48 | 2,51 | 2,47 | 2,48 | 1,23% | - |
| 18.03.2026 | 2,54 | 2,56 | 2,42 | 2,45 | -2,59% | - |
| 17.03.2026 | 2,52 | 2,64 | 2,43 | 2,51 | -1,57% | 3.780,00 |
| 16.03.2026 | 2,67 | 2,67 | 2,43 | 2,55 | -4,14% | 42.065,00 |
| 13.03.2026 | 2,69 | 2,74 | 2,59 | 2,66 | -0,93% | 95.264,00 |
| 12.03.2026 | 2,54 | 2,73 | 2,53 | 2,69 | 5,29% | - |
| 11.03.2026 | 2,54 | 2,64 | 2,49 | 2,55 | 0,59% | - |
| 10.03.2026 | 2,32 | 2,65 | 2,27 | 2,54 | 9,74% | 2.368,00 |
| 09.03.2026 | 2,34 | 2,35 | 2,27 | 2,31 | -1,70% | 6.396,00 |
| 06.03.2026 | 2,36 | 2,36 | 2,34 | 2,35 | -0,42% | - |
| 05.03.2026 | 2,38 | 2,40 | 2,30 | 2,36 | 0,00% | 5.600,00 |
| 04.03.2026 | 2,42 | 2,52 | 2,34 | 2,36 | -1,67% | - |
| 03.03.2026 | 2,48 | 2,52 | 2,40 | 2,40 | -1,64% | 14.125,00 |
| 02.03.2026 | 2,54 | 2,57 | 2,41 | 2,44 | -3,75% | 15.000,00 |
| 27.02.2026 | 2,50 | 2,61 | 2,43 | 2,54 | -2,12% | 15.400,00 |