2,350€
-0,42%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,32 | 2,39 | 2,32 | 2,32 | -1,69% | 2.681,00 |
| 01.04.2025 | 2,31 | 2,48 | 2,21 | 2,36 | 2,16% | 40.049,00 |
| 31.03.2025 | 2,31 | 2,49 | 2,26 | 2,31 | -5,71% | 11.065,00 |
| 28.03.2025 | 2,40 | 2,50 | 2,33 | 2,45 | 3,81% | 10.075,00 |
| 27.03.2025 | 2,36 | 2,46 | 2,36 | 2,36 | 0,00% | 6.033,00 |
| 26.03.2025 | 2,39 | 2,39 | 2,32 | 2,36 | 0,85% | 2.711,00 |
| 25.03.2025 | 2,37 | 2,47 | 2,31 | 2,34 | -0,85% | 14.041,00 |
| 24.03.2025 | 2,40 | 2,49 | 2,31 | 2,36 | -6,35% | 8.747,00 |
| 21.03.2025 | 2,43 | 2,53 | 2,40 | 2,52 | 0,80% | 8.002,00 |
| 20.03.2025 | 2,53 | 2,55 | 2,50 | 2,50 | -3,47% | 9.333,00 |
| 19.03.2025 | 2,55 | 2,60 | 2,49 | 2,59 | 1,57% | 16.919,00 |
| 18.03.2025 | 2,50 | 2,68 | 2,48 | 2,55 | -1,54% | 24.419,00 |
| 17.03.2025 | 2,40 | 2,59 | 2,36 | 2,59 | 8,37% | 12.371,00 |
| 14.03.2025 | 2,39 | 2,42 | 2,28 | 2,39 | -0,83% | 4.358,00 |
| 13.03.2025 | 2,26 | 2,44 | 2,26 | 2,41 | 4,78% | 27.644,00 |
| 12.03.2025 | 2,46 | 2,46 | 2,19 | 2,30 | -4,96% | 16.333,00 |
| 11.03.2025 | 2,36 | 2,46 | 2,25 | 2,42 | 5,22% | 52.711,00 |
| 10.03.2025 | 2,28 | 2,42 | 2,26 | 2,30 | -4,56% | 19.799,00 |
| 07.03.2025 | 2,39 | 2,49 | 2,30 | 2,41 | 0,00% | 61.806,00 |
| 06.03.2025 | 2,52 | 2,52 | 2,34 | 2,41 | -3,98% | 9.841,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,36 | 2,51 | 0,40% | 16.493,00 |
| 04.03.2025 | 2,56 | 2,61 | 2,32 | 2,50 | -3,85% | 49.835,00 |
| 03.03.2025 | 2,58 | 2,61 | 2,44 | 2,60 | -0,38% | 19.391,00 |
| 28.02.2025 | 2,56 | 2,73 | 2,35 | 2,61 | -2,61% | 46.453,00 |
| 27.02.2025 | 2,80 | 2,80 | 2,51 | 2,68 | -5,30% | 76.343,00 |
| 26.02.2025 | 2,80 | 2,90 | 2,59 | 2,83 | -2,75% | 32.046,00 |
| 25.02.2025 | 2,94 | 2,94 | 2,81 | 2,91 | 0,69% | 46.166,00 |
| 24.02.2025 | 2,79 | 2,95 | 2,79 | 2,89 | 0,35% | 7.742,00 |
| 21.02.2025 | 2,75 | 2,95 | 2,75 | 2,88 | 0,00% | 15.674,00 |
| 20.02.2025 | 2,81 | 2,97 | 2,78 | 2,88 | 2,49% | 12.467,00 |
| 19.02.2025 | 2,87 | 2,88 | 2,81 | 2,81 | -2,43% | 11.172,00 |
| 18.02.2025 | 2,70 | 2,88 | 2,67 | 2,88 | 7,87% | 37.562,00 |
| 17.02.2025 | 2,66 | 2,77 | 2,62 | 2,67 | -0,74% | 15.242,00 |
| 14.02.2025 | 2,84 | 2,84 | 2,63 | 2,69 | -1,82% | 17.304,00 |
| 13.02.2025 | 2,67 | 2,84 | 2,62 | 2,74 | 2,62% | 41.097,00 |
| 12.02.2025 | 2,95 | 2,95 | 2,61 | 2,67 | -6,64% | 34.440,00 |
| 11.02.2025 | 2,90 | 2,98 | 2,85 | 2,86 | 1,06% | 17.942,00 |
| 10.02.2025 | 2,80 | 3,00 | 2,80 | 2,83 | -2,41% | 18.389,00 |
| 07.02.2025 | 2,99 | 3,01 | 2,76 | 2,90 | 0,00% | 9.353,00 |
| 06.02.2025 | 2,88 | 3,08 | 2,78 | 2,90 | -2,36% | 27.748,00 |
| 05.02.2025 | 3,04 | 3,05 | 2,89 | 2,97 | 1,71% | 23.960,00 |
| 04.02.2025 | 2,87 | 3,03 | 2,84 | 2,92 | -1,68% | 28.229,00 |
| 03.02.2025 | 2,85 | 3,06 | 2,85 | 2,97 | -0,34% | 31.595,00 |
| 31.01.2025 | 3,04 | 3,04 | 2,82 | 2,98 | -2,93% | 35.171,00 |
| 30.01.2025 | 3,01 | 3,09 | 2,90 | 3,07 | 1,99% | 10.263,00 |
| 29.01.2025 | 3,09 | 3,22 | 2,85 | 3,01 | -5,94% | 48.360,00 |
| 28.01.2025 | 3,07 | 3,24 | 3,03 | 3,20 | 0,31% | 10.235,00 |
| 27.01.2025 | 3,10 | 3,22 | 3,10 | 3,19 | 2,90% | 11.831,00 |
| 24.01.2025 | 3,06 | 3,25 | 3,06 | 3,10 | -1,59% | 7.614,00 |
| 23.01.2025 | 3,25 | 3,25 | 3,10 | 3,15 | 0,00% | 5.180,00 |
| 22.01.2025 | 3,26 | 3,26 | 3,15 | 3,15 | -0,63% | 9.558,00 |
| 21.01.2025 | 3,15 | 3,29 | 3,06 | 3,17 | -0,63% | 8.212,00 |
| 20.01.2025 | 3,10 | 3,34 | 3,07 | 3,19 | -2,45% | 12.345,00 |
| 17.01.2025 | 3,19 | 3,33 | 3,18 | 3,27 | 2,51% | 25.873,00 |
| 16.01.2025 | 3,31 | 3,41 | 3,06 | 3,19 | -3,33% | 29.913,00 |
| 15.01.2025 | 3,45 | 3,60 | 3,12 | 3,30 | -8,84% | 52.672,00 |
| 14.01.2025 | 3,60 | 3,67 | 3,46 | 3,62 | 4,62% | 26.153,00 |
| 13.01.2025 | 3,45 | 3,61 | 3,44 | 3,46 | -0,57% | 4.286,00 |
| 10.01.2025 | 3,48 | 3,49 | 3,35 | 3,48 | 0,00% | 33.348,00 |
| 09.01.2025 | 3,45 | 3,55 | 3,40 | 3,48 | -3,06% | 16.191,00 |
| 08.01.2025 | 3,72 | 3,72 | 3,41 | 3,59 | 0,28% | 29.135,00 |
| 07.01.2025 | 3,51 | 3,72 | 3,43 | 3,58 | 1,99% | 18.355,00 |
| 06.01.2025 | 3,45 | 3,58 | 3,41 | 3,51 | -1,13% | 12.127,00 |
| 03.01.2025 | 3,55 | 3,64 | 3,44 | 3,55 | -0,28% | 26.540,00 |
| 02.01.2025 | 3,55 | 3,77 | 3,46 | 3,56 | 0,56% | 14.932,00 |
| 30.12.2024 | 3,56 | 3,57 | 3,44 | 3,54 | 0,85% | 4.287,00 |
| 27.12.2024 | 3,36 | 3,57 | 3,36 | 3,51 | 1,74% | 29.673,00 |
| 23.12.2024 | 3,55 | 3,59 | 3,36 | 3,45 | -2,27% | 28.368,00 |
| 20.12.2024 | 3,44 | 3,53 | 3,22 | 3,53 | -1,40% | 30.197,00 |
| 19.12.2024 | 3,45 | 3,63 | 3,37 | 3,58 | 3,77% | 22.976,00 |
| 18.12.2024 | 3,82 | 3,95 | 3,37 | 3,45 | -10,16% | 94.277,00 |
| 17.12.2024 | 4,11 | 4,12 | 3,81 | 3,84 | -6,57% | 38.372,00 |
| 16.12.2024 | 4,25 | 4,25 | 4,01 | 4,11 | -3,29% | 49.220,00 |
| 13.12.2024 | 4,38 | 4,38 | 4,19 | 4,25 | -2,75% | 26.427,00 |
| 12.12.2024 | 4,25 | 4,44 | 4,16 | 4,37 | 3,07% | 80.656,00 |
| 11.12.2024 | 4,06 | 4,25 | 4,06 | 4,24 | 3,67% | 55.163,00 |
| 10.12.2024 | 4,35 | 4,38 | 3,87 | 4,09 | -5,76% | 92.920,00 |
| 09.12.2024 | 4,05 | 4,35 | 4,00 | 4,34 | 11,28% | 192.419,00 |
| 06.12.2024 | 3,77 | 3,94 | 3,61 | 3,90 | 3,45% | 84.126,00 |
| 05.12.2024 | 3,41 | 3,79 | 3,32 | 3,77 | 22,40% | 225.342,00 |
| 04.12.2024 | 3,02 | 3,20 | 3,02 | 3,08 | 1,99% | 15.450,00 |
| 03.12.2024 | 3,16 | 3,22 | 2,97 | 3,02 | -2,58% | 20.929,00 |
| 02.12.2024 | 3,29 | 3,29 | 2,93 | 3,10 | -1,27% | 41.136,00 |
| 29.11.2024 | 3,21 | 3,32 | 3,10 | 3,14 | -5,42% | 22.843,00 |
| 28.11.2024 | 3,18 | 3,32 | 3,13 | 3,32 | 0,61% | 22.701,00 |
| 27.11.2024 | 3,29 | 3,31 | 3,17 | 3,30 | 0,00% | 10.628,00 |
| 26.11.2024 | 3,12 | 3,35 | 3,10 | 3,30 | -0,60% | 44.133,00 |
| 25.11.2024 | 3,24 | 3,33 | 3,16 | 3,32 | 2,47% | 50.905,00 |
| 22.11.2024 | 3,24 | 3,24 | 3,09 | 3,24 | 2,37% | 20.690,00 |
| 21.11.2024 | 3,19 | 3,23 | 2,93 | 3,17 | 1,77% | - |
| 20.11.2024 | 3,09 | 3,29 | 3,09 | 3,11 | -0,96% | 28.471,00 |
| 19.11.2024 | 2,80 | 3,19 | 2,74 | 3,14 | 10,18% | 85.753,00 |
| 18.11.2024 | 2,92 | 2,95 | 2,70 | 2,85 | -0,70% | 23.695,00 |
| 15.11.2024 | 2,90 | 2,97 | 2,82 | 2,87 | -3,37% | 25.009,00 |
| 14.11.2024 | 2,97 | 2,97 | 2,81 | 2,97 | 1,02% | 13.994,00 |
| 13.11.2024 | 2,77 | 2,97 | 2,67 | 2,94 | 8,49% | 24.551,00 |
| 12.11.2024 | 2,87 | 2,87 | 2,66 | 2,71 | -2,52% | 19.585,00 |
| 11.11.2024 | 2,52 | 2,90 | 2,52 | 2,78 | 7,34% | 74.738,00 |
| 08.11.2024 | 2,51 | 2,63 | 2,48 | 2,59 | 2,78% | 10.769,00 |
| 07.11.2024 | 2,59 | 2,64 | 2,47 | 2,52 | -0,79% | 25.790,00 |