2,625€
1,35%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,62 | 2,66 | 2,59 | 2,63 | -0,76% | 10.602,00 |
| 05.11.2026 | 2,65 | 2,73 | 2,59 | 2,65 | 0,76% | - |
| 04.11.2026 | 2,55 | 2,73 | 2,45 | 2,63 | 6,28% | - |
| 03.11.2026 | 2,64 | 2,65 | 2,36 | 2,47 | -3,89% | 7.172,00 |
| 02.11.2026 | 2,66 | 2,75 | 2,56 | 2,57 | -3,38% | - |
| 30.10.2026 | 2,76 | 2,78 | 2,53 | 2,66 | -2,21% | 17.600,00 |
| 29.10.2026 | 2,57 | 2,82 | 1,34 | 2,72 | 6,04% | 8.400,00 |
| 28.10.2026 | 2,72 | 2,81 | 2,51 | 2,57 | -6,56% | - |
| 27.10.2026 | 2,71 | 2,75 | 2,69 | 2,75 | 0,00% | - |
| 26.10.2026 | 2,76 | 2,78 | 2,66 | 2,75 | -0,36% | - |
| 23.10.2026 | 2,80 | 2,83 | 2,71 | 2,76 | -1,96% | 9.900,00 |
| 22.10.2026 | 2,78 | 2,87 | 2,62 | 2,81 | 2,00% | 560,00 |
| 21.10.2026 | 2,78 | 2,85 | 2,68 | 2,76 | -0,18% | 31.693,00 |
| 20.10.2026 | 2,81 | 2,84 | 2,68 | 2,76 | -1,60% | 2.350,00 |
| 19.10.2026 | 2,73 | 2,88 | 2,68 | 2,81 | 4,08% | 3.800,00 |
| 16.10.2026 | 2,69 | 2,79 | 2,67 | 2,70 | 0,56% | 2.260,00 |
| 15.10.2026 | 2,70 | 2,77 | 2,63 | 2,68 | -1,65% | - |
| 14.10.2026 | 2,73 | 2,85 | 2,70 | 2,73 | 0,00% | 150,00 |
| 13.10.2026 | 2,70 | 2,82 | 2,67 | 2,73 | 1,11% | - |
| 12.10.2026 | 2,83 | 2,88 | 2,67 | 2,70 | -4,60% | - |
| 09.10.2026 | 2,80 | 2,87 | 2,75 | 2,83 | 1,44% | - |
| 08.10.2026 | 2,78 | 2,88 | 2,76 | 2,79 | 0,91% | - |
| 07.10.2026 | 2,89 | 2,91 | 2,72 | 2,76 | -4,50% | 15.300,00 |
| 06.10.2026 | 2,89 | 2,90 | 2,79 | 2,89 | 2,85% | 32.000,00 |
| 05.10.2026 | 2,80 | 2,89 | 2,79 | 2,81 | -0,71% | - |
| 02.10.2026 | 2,84 | 2,89 | 2,76 | 2,83 | -0,35% | - |
| 01.10.2026 | 2,85 | 2,86 | 2,66 | 2,84 | -0,18% | - |
| 30.09.2026 | 2,84 | 2,86 | 2,81 | 2,85 | 0,53% | - |
| 29.09.2026 | 2,79 | 2,85 | 2,77 | 2,83 | 0,71% | - |
| 28.09.2026 | 2,80 | 2,84 | 2,74 | 2,81 | 0,54% | - |
| 25.09.2026 | 2,80 | 2,84 | 2,74 | 2,80 | -0,53% | - |
| 24.09.2026 | 2,85 | 2,88 | 2,78 | 2,81 | 0,00% | - |
| 23.09.2026 | 2,87 | 2,90 | 2,74 | 2,81 | -2,43% | - |
| 22.09.2026 | 2,78 | 2,95 | 2,78 | 2,88 | 2,86% | - |
| 21.09.2026 | 2,84 | 2,92 | 2,74 | 2,80 | 0,00% | 19.200,00 |
| 18.09.2026 | 2,79 | 2,88 | 2,73 | 2,80 | 0,18% | - |
| 17.09.2026 | 2,85 | 2,89 | 2,74 | 2,80 | -0,18% | - |
| 16.09.2026 | 2,77 | 2,93 | 2,73 | 2,80 | 2,00% | - |
| 15.09.2026 | 2,83 | 2,91 | 2,73 | 2,75 | -2,14% | - |
| 14.09.2026 | 2,79 | 2,89 | 2,74 | 2,81 | -0,88% | - |
| 11.09.2026 | 2,82 | 2,88 | 2,74 | 2,83 | 0,35% | - |
| 10.09.2026 | 2,95 | 3,04 | 2,74 | 2,82 | -4,08% | - |
| 09.09.2026 | 2,85 | 2,99 | 2,78 | 2,94 | 4,63% | 23.588,00 |
| 08.09.2026 | 2,66 | 2,99 | 2,49 | 2,81 | 5,84% | 64.263,00 |
| 07.09.2026 | 2,62 | 2,70 | 2,57 | 2,66 | 1,14% | - |
| 04.09.2026 | 2,70 | 2,77 | 2,61 | 2,63 | -2,78% | - |
| 03.09.2026 | 2,71 | 2,77 | 2,62 | 2,70 | 1,12% | - |
| 02.09.2026 | 2,74 | 2,80 | 2,67 | 2,67 | -1,48% | - |
| 01.09.2026 | 2,69 | 2,80 | 2,65 | 2,71 | 2,07% | - |
| 31.08.2026 | 2,68 | 2,74 | 2,50 | 2,66 | -0,75% | 3.600,00 |
| 28.08.2026 | 2,71 | 2,76 | 2,67 | 2,68 | -2,01% | - |
| 27.08.2026 | 2,77 | 2,84 | 2,67 | 2,73 | -2,50% | - |
| 26.08.2026 | 2,70 | 2,83 | 2,65 | 2,80 | 3,51% | 51.000,00 |
| 25.08.2026 | 2,77 | 2,81 | 2,39 | 2,71 | -3,39% | - |
| 24.08.2026 | 2,70 | 2,84 | 2,65 | 2,80 | 5,66% | 1.100,00 |
| 21.08.2026 | 2,82 | 2,91 | 2,65 | 2,65 | -5,86% | 11.100,00 |
| 20.08.2026 | 2,82 | 2,90 | 2,77 | 2,82 | 0,72% | - |
| 19.08.2026 | 2,84 | 2,88 | 2,77 | 2,80 | -1,76% | - |
| 18.08.2026 | 2,85 | 2,88 | 2,77 | 2,85 | 0,18% | - |
| 17.08.2026 | 2,76 | 2,89 | 2,76 | 2,84 | 0,35% | - |
| 14.08.2026 | 2,79 | 2,83 | 2,76 | 2,83 | 0,89% | - |
| 13.08.2026 | 2,81 | 2,81 | 2,77 | 2,81 | 0,18% | - |
| 12.08.2026 | 2,82 | 2,85 | 2,76 | 2,80 | 0,18% | 5.100,00 |
| 11.08.2026 | 2,81 | 2,90 | 2,79 | 2,80 | -2,10% | - |
| 10.08.2026 | 2,83 | 2,91 | 2,79 | 2,86 | 3,07% | 7.605,00 |
| 07.08.2026 | 2,82 | 2,90 | 2,77 | 2,77 | -1,60% | - |
| 06.08.2026 | 2,87 | 2,91 | 2,78 | 2,82 | -2,26% | 460,00 |
| 05.08.2026 | 2,83 | 3,01 | 2,61 | 2,88 | 0,88% | 16.400,00 |
| 04.08.2026 | 2,87 | 2,92 | 2,79 | 2,86 | -0,52% | - |
| 03.08.2026 | 2,87 | 3,04 | 2,79 | 2,87 | 0,35% | 18.650,00 |
| 31.07.2026 | 2,80 | 2,89 | 2,71 | 2,86 | 2,88% | 3.400,00 |
| 30.07.2026 | 2,77 | 2,84 | 2,72 | 2,78 | 0,36% | 19.926,00 |
| 29.07.2026 | 2,76 | 2,89 | 2,71 | 2,77 | -1,60% | - |
| 28.07.2026 | 2,81 | 2,89 | 2,73 | 2,82 | 1,26% | - |
| 27.07.2026 | 2,80 | 2,96 | 2,72 | 2,78 | -0,54% | - |
| 24.07.2026 | 2,81 | 2,85 | 2,72 | 2,80 | -0,18% | - |
| 23.07.2026 | 2,77 | 2,89 | 2,77 | 2,80 | 0,36% | - |
| 22.07.2026 | 2,86 | 2,95 | 2,78 | 2,79 | -2,79% | - |
| 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 |