2,625€
2,14%
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 | 2,61 | 2,65 | 2,59 | 2,64 | 2,72% | 6.601,00 |
| 05.11.2026 | 2,70 | 2,70 | 2,56 | 2,57 | -4,10% | 17.892,00 |
| 04.11.2026 | 2,54 | 2,75 | 2,51 | 2,68 | 7,63% | 16.445,00 |
| 03.11.2026 | 2,67 | 2,69 | 2,41 | 2,49 | -6,74% | 9.568,00 |
| 02.11.2026 | 2,60 | 2,73 | 2,60 | 2,67 | 1,14% | 4.202,00 |
| 30.10.2026 | 2,68 | 2,80 | 2,55 | 2,64 | -2,22% | 8.528,00 |
| 29.10.2026 | 2,68 | 2,81 | 2,60 | 2,70 | 1,12% | 26.032,00 |
| 28.10.2026 | 2,64 | 2,78 | 2,41 | 2,67 | 1,52% | 26.060,00 |
| 27.10.2026 | 2,77 | 2,77 | 2,63 | 2,63 | 0,77% | 8.057,00 |
| 26.10.2026 | 2,66 | 2,80 | 2,61 | 2,61 | -4,04% | 7.896,00 |
| 23.10.2026 | 2,81 | 2,81 | 2,71 | 2,72 | 0,00% | 5.409,00 |
| 22.10.2026 | 2,81 | 2,81 | 2,65 | 2,72 | -0,37% | 1.635,00 |
| 21.10.2026 | 2,73 | 2,82 | 2,73 | 2,73 | -3,19% | 4.266,00 |
| 20.10.2026 | 2,82 | 2,82 | 2,63 | 2,82 | 2,17% | 2.585,00 |
| 19.10.2026 | 2,63 | 2,83 | 2,63 | 2,76 | 0,36% | 4.700,00 |
| 16.10.2026 | 2,79 | 2,79 | 2,65 | 2,75 | 0,73% | 1.423,00 |
| 15.10.2026 | 2,65 | 2,77 | 2,61 | 2,73 | -1,80% | 13.456,00 |
| 14.10.2026 | 2,80 | 2,85 | 2,68 | 2,78 | -0,71% | 2.364,00 |
| 13.10.2026 | 2,68 | 2,85 | 2,67 | 2,80 | 1,82% | 2.850,00 |
| 12.10.2026 | 2,88 | 2,88 | 2,67 | 2,75 | -2,14% | 6.258,00 |
| 09.10.2026 | 2,82 | 2,88 | 2,76 | 2,81 | 0,36% | 5.957,00 |
| 08.10.2026 | 2,86 | 2,88 | 2,74 | 2,80 | 0,36% | 6.715,00 |
| 07.10.2026 | 2,83 | 2,98 | 2,79 | 2,79 | -6,38% | 4.131,00 |
| 06.10.2026 | 2,79 | 2,99 | 2,79 | 2,98 | 6,05% | 2.489,00 |
| 05.10.2026 | 2,79 | 2,99 | 2,79 | 2,81 | -0,71% | 2.640,00 |
| 02.10.2026 | 2,90 | 2,90 | 2,76 | 2,83 | 1,07% | 5.062,00 |
| 01.10.2026 | 2,79 | 2,92 | 2,74 | 2,80 | -4,11% | 5.325,00 |
| 30.09.2026 | 2,81 | 2,92 | 2,78 | 2,92 | 3,91% | 1.082,00 |
| 29.09.2026 | 2,81 | 2,81 | 2,74 | 2,81 | 0,00% | 1.389,00 |
| 28.09.2026 | 2,74 | 2,84 | 2,74 | 2,81 | 2,55% | 6.587,00 |
| 25.09.2026 | 2,84 | 2,85 | 2,74 | 2,74 | -3,52% | 1.548,00 |
| 24.09.2026 | 2,92 | 2,92 | 2,75 | 2,84 | 1,07% | 1.898,00 |
| 23.09.2026 | 2,80 | 2,92 | 2,80 | 2,81 | -0,35% | 22.964,00 |
| 22.09.2026 | 2,82 | 2,94 | 2,77 | 2,82 | 4,06% | 8.956,00 |
| 21.09.2026 | 2,80 | 3,00 | 2,71 | 2,71 | -2,52% | 17.893,00 |
| 18.09.2026 | 2,82 | 2,89 | 2,76 | 2,78 | -1,07% | 7.747,00 |
| 17.09.2026 | 2,85 | 2,85 | 2,74 | 2,81 | 1,08% | 4.129,00 |
| 16.09.2026 | 2,82 | 2,85 | 2,74 | 2,78 | 1,09% | 1.998,00 |
| 15.09.2026 | 2,80 | 2,86 | 2,71 | 2,75 | -1,43% | 12.232,00 |
| 14.09.2026 | 2,72 | 2,85 | 2,72 | 2,79 | -0,71% | 14.065,00 |
| 11.09.2026 | 2,85 | 2,86 | 2,78 | 2,81 | 1,44% | 2.184,00 |
| 10.09.2026 | 2,89 | 3,04 | 2,71 | 2,77 | -4,15% | 16.267,00 |
| 09.09.2026 | 2,94 | 3,09 | 2,79 | 2,89 | -2,03% | 81.140,00 |
| 08.09.2026 | 2,69 | 2,95 | 2,57 | 2,95 | 9,26% | 31.815,00 |
| 07.09.2026 | 2,63 | 2,70 | 2,61 | 2,70 | 1,12% | 6.318,00 |
| 04.09.2026 | 2,73 | 2,73 | 2,64 | 2,67 | 0,00% | 3.206,00 |
| 03.09.2026 | 2,78 | 2,78 | 2,66 | 2,67 | -1,11% | 6.136,00 |
| 02.09.2026 | 2,78 | 2,78 | 2,68 | 2,70 | -3,23% | 410,00 |
| 01.09.2026 | 2,73 | 2,80 | 2,66 | 2,79 | 3,33% | 15.084,00 |
| 31.08.2026 | 2,51 | 2,71 | 2,51 | 2,70 | 1,12% | 10.493,00 |
| 28.08.2026 | 2,73 | 2,74 | 2,67 | 2,67 | 0,38% | 3.213,00 |
| 27.08.2026 | 2,80 | 2,80 | 2,66 | 2,66 | -6,99% | 11.392,00 |
| 26.08.2026 | 2,74 | 2,87 | 2,66 | 2,86 | 5,93% | 23.154,00 |
| 25.08.2026 | 2,79 | 2,79 | 2,50 | 2,70 | -1,82% | 11.444,00 |
| 24.08.2026 | 2,77 | 2,79 | 2,68 | 2,75 | 1,85% | 7.739,00 |
| 21.08.2026 | 2,78 | 2,89 | 2,65 | 2,70 | -5,26% | 13.892,00 |
| 20.08.2026 | 2,84 | 2,86 | 2,78 | 2,85 | 1,06% | 12.439,00 |
| 19.08.2026 | 2,80 | 2,88 | 2,78 | 2,82 | 0,71% | 1.610,00 |
| 18.08.2026 | 2,88 | 2,88 | 2,80 | 2,80 | -3,11% | 1.890,00 |
| 17.08.2026 | 2,72 | 2,89 | 2,72 | 2,89 | 5,47% | 10.562,00 |
| 14.08.2026 | 2,81 | 2,81 | 2,74 | 2,74 | -2,49% | 6.657,00 |
| 13.08.2026 | 2,80 | 2,83 | 2,76 | 2,81 | 1,44% | 3.422,00 |
| 12.08.2026 | 2,78 | 2,88 | 2,76 | 2,77 | -2,12% | 10.545,00 |
| 11.08.2026 | 2,80 | 2,89 | 2,78 | 2,83 | 0,35% | 3.289,00 |
| 10.08.2026 | 2,80 | 2,89 | 2,78 | 2,82 | 1,44% | 4.232,00 |
| 07.08.2026 | 2,84 | 2,88 | 2,78 | 2,78 | -0,36% | 5.751,00 |
| 06.08.2026 | 2,85 | 2,90 | 2,78 | 2,79 | -4,12% | 16.849,00 |
| 05.08.2026 | 2,85 | 2,97 | 2,75 | 2,91 | 2,11% | 11.295,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,81 | 2,85 | 1,42% | 6.706,00 |
| 03.08.2026 | 2,81 | 2,96 | 2,77 | 2,81 | 0,00% | 20.332,00 |
| 31.07.2026 | 2,86 | 2,89 | 2,76 | 2,81 | -1,75% | 9.733,00 |
| 30.07.2026 | 2,81 | 2,86 | 2,74 | 2,86 | 4,38% | 3.167,00 |
| 29.07.2026 | 2,73 | 2,81 | 2,73 | 2,74 | 0,37% | 5.778,00 |
| 28.07.2026 | 2,88 | 2,88 | 2,71 | 2,73 | -5,21% | 8.821,00 |
| 27.07.2026 | 2,85 | 2,89 | 2,74 | 2,88 | 1,05% | 1.634,00 |
| 24.07.2026 | 2,85 | 2,85 | 2,72 | 2,85 | 1,79% | 4.656,00 |
| 23.07.2026 | 2,82 | 2,89 | 2,78 | 2,80 | -0,36% | 2.911,00 |
| 22.07.2026 | 2,89 | 2,89 | 2,81 | 2,81 | -1,75% | 2.908,00 |
| 21.07.2026 | 2,82 | 2,89 | 2,76 | 2,86 | 2,14% | 4.990,00 |
| 20.07.2026 | 2,79 | 2,87 | 2,78 | 2,80 | 0,36% | 6.425,00 |
| 17.07.2026 | 2,74 | 2,85 | 2,74 | 2,79 | 0,36% | 3.661,00 |
| 16.07.2026 | 2,80 | 2,89 | 2,71 | 2,78 | 0,36% | 2.024,00 |
| 15.07.2026 | 2,80 | 2,89 | 2,71 | 2,77 | -1,07% | 2.911,00 |
| 14.07.2026 | 2,78 | 2,85 | 2,75 | 2,80 | -0,36% | 11.029,00 |
| 13.07.2026 | 2,81 | 2,89 | 2,71 | 2,81 | 0,00% | 12.433,00 |
| 10.07.2026 | 2,90 | 2,90 | 2,72 | 2,81 | -0,71% | 11.709,00 |
| 09.07.2026 | 2,90 | 2,90 | 2,72 | 2,83 | 0,35% | 753,00 |
| 08.07.2026 | 2,83 | 2,89 | 2,70 | 2,82 | 2,17% | 12.361,00 |
| 07.07.2026 | 2,84 | 2,84 | 2,71 | 2,76 | 1,85% | 6.319,00 |
| 06.07.2026 | 2,86 | 2,86 | 2,71 | 2,71 | -2,52% | 19.345,00 |
| 03.07.2026 | 2,85 | 2,96 | 2,75 | 2,78 | -5,76% | 12.893,00 |
| 02.07.2026 | 2,99 | 2,99 | 2,80 | 2,95 | -1,34% | 13.631,00 |
| 01.07.2026 | 2,86 | 3,03 | 2,84 | 2,99 | 4,55% | 11.532,00 |
| 30.06.2026 | 2,83 | 2,97 | 2,73 | 2,86 | 4,76% | 25.717,00 |
| 29.06.2026 | 2,86 | 2,90 | 2,70 | 2,73 | -1,80% | 16.744,00 |
| 26.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 3.000,00 |
| 25.06.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -0,35% | 1.000,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,77 | 2,83 | 0,00% | 6.355,00 |
| 23.06.2026 | 2,82 | 2,83 | 2,80 | 2,83 | -0,35% | 301,00 |
| 22.06.2026 | 2,95 | 2,95 | 2,83 | 2,84 | -2,74% | 838,00 |