2,745€
0,92%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 2,77 | 2,79 | 2,44 | 2,59 | -2,81% | 1.200,00 |
| 25.02.2026 | 2,19 | 2,93 | 2,18 | 2,67 | 23,09% | 25.338,00 |
| 24.02.2026 | 2,20 | 2,24 | 2,16 | 2,17 | -1,37% | 9.000,00 |
| 23.02.2026 | 2,22 | 2,25 | 2,17 | 2,20 | -0,23% | 8.200,00 |
| 20.02.2026 | 2,25 | 2,32 | 2,19 | 2,20 | -2,22% | - |
| 19.02.2026 | 2,23 | 2,26 | 2,22 | 2,25 | 0,00% | - |
| 18.02.2026 | 2,25 | 2,28 | 2,20 | 2,25 | 0,45% | - |
| 17.02.2026 | 2,23 | 2,30 | 2,22 | 2,24 | 0,45% | - |
| 16.02.2026 | 2,27 | 2,30 | 2,23 | 2,23 | -1,33% | - |
| 13.02.2026 | 2,23 | 2,27 | 2,16 | 2,26 | 2,73% | 8.750,00 |
| 12.02.2026 | 2,22 | 2,26 | 2,15 | 2,20 | -0,45% | - |
| 11.02.2026 | 2,28 | 2,33 | 2,16 | 2,21 | -3,07% | 46.422,00 |
| 10.02.2026 | 2,18 | 2,28 | 2,18 | 2,28 | 4,59% | 10.545,00 |
| 09.02.2026 | 2,22 | 2,34 | 2,18 | 2,18 | -1,58% | - |
| 06.02.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 1,14% | - |
| 05.02.2026 | 2,22 | 2,27 | 2,14 | 2,19 | -2,23% | - |
| 04.02.2026 | 2,24 | 2,27 | 2,14 | 2,24 | 0,00% | 28.800,00 |
| 03.02.2026 | 2,21 | 2,27 | 2,17 | 2,24 | 1,82% | 10.800,00 |
| 02.02.2026 | 2,36 | 2,37 | 2,15 | 2,20 | -5,17% | 14.550,00 |
| 30.01.2026 | 2,31 | 2,38 | 2,29 | 2,32 | 0,87% | - |
| 29.01.2026 | 2,35 | 2,45 | 2,29 | 2,30 | -1,71% | 23.000,00 |
| 28.01.2026 | 2,37 | 2,39 | 2,29 | 2,34 | -1,06% | - |
| 27.01.2026 | 2,32 | 2,40 | 2,29 | 2,37 | 1,94% | 10.885,00 |
| 26.01.2026 | 2,34 | 2,46 | 2,28 | 2,32 | -4,13% | - |
| 23.01.2026 | 2,37 | 2,43 | 2,31 | 2,42 | 1,89% | 11.500,00 |
| 22.01.2026 | 2,36 | 2,43 | 2,33 | 2,38 | 0,21% | 8.500,00 |
| 21.01.2026 | 2,47 | 2,48 | 2,34 | 2,37 | -0,84% | 22.150,00 |
| 20.01.2026 | 2,42 | 2,47 | 2,34 | 2,39 | -1,24% | 7.250,00 |
| 19.01.2026 | 2,53 | 2,55 | 2,35 | 2,42 | 0,00% | 9.400,00 |
| 16.01.2026 | 2,44 | 2,54 | 2,39 | 2,42 | 1,68% | 3.300,00 |
| 15.01.2026 | 2,42 | 2,53 | 2,36 | 2,38 | -2,26% | 3.600,00 |
| 14.01.2026 | 2,70 | 2,70 | 2,38 | 2,44 | -10,15% | 61.321,00 |
| 13.01.2026 | 2,71 | 2,80 | 2,64 | 2,71 | 1,50% | - |
| 12.01.2026 | 2,74 | 2,80 | 2,64 | 2,67 | -2,91% | 36.700,00 |
| 09.01.2026 | 2,72 | 2,83 | 2,69 | 2,75 | 3,38% | - |
| 08.01.2026 | 2,70 | 2,84 | 2,66 | 2,66 | -2,39% | 18.900,00 |
| 07.01.2026 | 2,69 | 2,78 | 2,61 | 2,73 | 2,44% | - |
| 06.01.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 3,50% | - |
| 05.01.2026 | 2,61 | 2,71 | 2,54 | 2,57 | -0,39% | 4.200,00 |
| 02.01.2026 | 2,56 | 2,65 | 2,48 | 2,58 | 5,31% | 2.448,00 |
| 30.12.2025 | 2,45 | 2,52 | 2,39 | 2,45 | 0,00% | 1.400,00 |
| 29.12.2025 | 2,59 | 2,61 | 2,45 | 2,45 | -4,67% | 15.439,00 |
| 23.12.2025 | 2,58 | 2,69 | 2,53 | 2,57 | 1,18% | 7.450,00 |
| 22.12.2025 | 2,61 | 2,70 | 2,53 | 2,54 | -3,24% | 23.400,00 |
| 19.12.2025 | 2,71 | 2,71 | 2,57 | 2,63 | -1,32% | - |
| 18.12.2025 | 2,73 | 2,76 | 2,54 | 2,66 | 4,31% | 22.200,00 |
| 17.12.2025 | 2,89 | 2,92 | 2,55 | 2,55 | -10,84% | 12.800,00 |
| 16.12.2025 | 2,93 | 2,93 | 2,86 | 2,86 | -1,72% | 12.600,00 |
| 15.12.2025 | 2,98 | 2,99 | 2,88 | 2,91 | -1,69% | 24.000,00 |
| 12.12.2025 | 3,00 | 3,05 | 2,96 | 2,96 | -1,33% | 2.939,00 |
| 11.12.2025 | 2,93 | 3,05 | 2,93 | 3,00 | -1,15% | - |
| 10.12.2025 | 3,04 | 3,04 | 3,03 | 3,04 | -0,33% | - |
| 09.12.2025 | 3,00 | 3,12 | 2,98 | 3,05 | 2,18% | - |
| 08.12.2025 | 3,00 | 3,09 | 2,97 | 2,98 | -1,00% | - |
| 05.12.2025 | 3,05 | 3,10 | 2,95 | 3,01 | -1,31% | 1.840,00 |
| 04.12.2025 | 3,19 | 3,27 | 3,00 | 3,05 | -2,87% | - |
| 03.12.2025 | 3,02 | 3,26 | 2,97 | 3,14 | 3,97% | 30.950,00 |