2,055€
1,73%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,13 | 2,16 | 2,03 | 2,11 | 4,46% | - |
| 22.08.2025 | 2,15 | 2,15 | 2,00 | 2,02 | -2,42% | 18.863,00 |
| 21.08.2025 | 1,98 | 2,08 | 1,98 | 2,07 | 0,49% | 12.556,00 |
| 20.08.2025 | 2,05 | 2,19 | 1,98 | 2,06 | 4,57% | 12.865,00 |
| 19.08.2025 | 1,95 | 2,14 | 1,95 | 1,97 | -4,37% | 11.727,00 |
| 18.08.2025 | 2,04 | 2,09 | 1,96 | 2,06 | -0,96% | 17.649,00 |
| 15.08.2025 | 1,96 | 2,08 | 1,96 | 2,08 | 1,96% | 3.264,00 |
| 14.08.2025 | 2,05 | 2,08 | 1,99 | 2,04 | -1,45% | 10.444,00 |
| 13.08.2025 | 1,97 | 2,09 | 1,94 | 2,07 | 4,81% | 12.031,00 |
| 12.08.2025 | 2,07 | 2,13 | 1,92 | 1,98 | -4,59% | 13.183,00 |
| 11.08.2025 | 2,25 | 2,25 | 2,04 | 2,07 | -5,05% | 6.290,00 |
| 08.08.2025 | 2,10 | 2,18 | 2,04 | 2,18 | 6,34% | 4.994,00 |
| 07.08.2025 | 2,02 | 2,15 | 1,94 | 2,05 | -3,30% | 12.818,00 |
| 06.08.2025 | 2,06 | 2,15 | 2,02 | 2,12 | -1,40% | 4.591,00 |
| 05.08.2025 | 2,18 | 2,23 | 2,07 | 2,15 | 4,37% | 2.950,00 |
| 04.08.2025 | 2,19 | 2,31 | 2,06 | 2,06 | -4,19% | 21.732,00 |
| 01.08.2025 | 2,15 | 2,24 | 2,15 | 2,15 | -2,71% | 3.991,00 |
| 31.07.2025 | 2,27 | 2,27 | 2,16 | 2,21 | 3,27% | 2.007,00 |
| 30.07.2025 | 2,25 | 2,36 | 2,14 | 2,14 | 0,94% | 3.375,00 |
| 29.07.2025 | 2,14 | 2,32 | 2,11 | 2,12 | -9,40% | 11.891,00 |
| 28.07.2025 | 2,24 | 2,35 | 2,16 | 2,34 | 6,85% | 23.949,00 |
| 25.07.2025 | 2,21 | 2,34 | 2,11 | 2,19 | -1,35% | 20.480,00 |
| 24.07.2025 | 2,30 | 2,40 | 2,19 | 2,22 | -2,20% | 29.003,00 |
| 23.07.2025 | 2,54 | 2,62 | 2,12 | 2,27 | -7,72% | 81.000,00 |
| 22.07.2025 | 2,00 | 2,75 | 1,89 | 2,46 | 23,31% | 195.137,00 |
| 21.07.2025 | 1,98 | 2,00 | 1,89 | 2,00 | 1,01% | 23.759,00 |
| 18.07.2025 | 1,98 | 1,98 | 1,89 | 1,98 | 0,00% | 6.792,00 |
| 17.07.2025 | 1,98 | 1,98 | 1,87 | 1,98 | 5,90% | 13.778,00 |
| 16.07.2025 | 1,99 | 1,99 | 1,87 | 1,87 | -4,60% | 7.934,00 |
| 15.07.2025 | 1,91 | 1,97 | 1,91 | 1,96 | 0,77% | 7.961,00 |
| 14.07.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,31% | 3.357,00 |
| 11.07.2025 | 1,87 | 1,96 | 1,87 | 1,92 | 2,68% | 44.216,00 |
| 10.07.2025 | 1,90 | 1,93 | 1,87 | 1,87 | -1,84% | 6.738,00 |
| 09.07.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 0,26% | 11.993,00 |
| 08.07.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,61% | 12.822,00 |
| 07.07.2025 | 1,93 | 1,93 | 1,87 | 1,87 | 0,00% | 19.002,00 |
| 04.07.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -1,06% | 9.899,00 |
| 03.07.2025 | 1,93 | 1,95 | 1,87 | 1,89 | 1,07% | 6.221,00 |
| 02.07.2025 | 1,96 | 1,96 | 1,87 | 1,87 | 0,27% | 13.019,00 |
| 01.07.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -2,36% | 14.530,00 |
| 30.06.2025 | 1,93 | 1,99 | 1,86 | 1,91 | 2,42% | 11.051,00 |
| 27.06.2025 | 1,99 | 2,00 | 1,86 | 1,86 | -1,85% | 11.029,00 |
| 26.06.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,53% | 3.779,00 |
| 25.06.2025 | 2,00 | 2,00 | 1,86 | 1,99 | 6,15% | 5.321,00 |
| 24.06.2025 | 1,89 | 2,00 | 1,83 | 1,87 | -2,35% | 5.948,00 |
| 23.06.2025 | 1,94 | 1,96 | 1,86 | 1,92 | -1,03% | 10.934,00 |
| 20.06.2025 | 1,94 | 1,95 | 1,86 | 1,94 | 4,31% | 6.882,00 |
| 19.06.2025 | 1,90 | 1,98 | 1,86 | 1,86 | -0,27% | 9.441,00 |
| 18.06.2025 | 2,07 | 2,07 | 1,82 | 1,86 | -10,14% | 51.564,00 |
| 17.06.2025 | 2,01 | 2,08 | 2,01 | 2,07 | 0,00% | 5.048,00 |
| 16.06.2025 | 2,01 | 2,08 | 2,01 | 2,07 | -0,48% | 4.927,00 |
| 13.06.2025 | 2,02 | 2,08 | 2,02 | 2,08 | -0,48% | 7.303,00 |
| 12.06.2025 | 2,01 | 2,09 | 2,01 | 2,09 | 0,00% | 343,00 |
| 11.06.2025 | 2,01 | 2,09 | 2,01 | 2,09 | 3,98% | 10.870,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,01 | 2,01 | -0,99% | 2.748,00 |
| 09.06.2025 | 2,03 | 2,16 | 2,03 | 2,03 | -3,33% | 2.284,00 |
| 06.06.2025 | 2,03 | 2,13 | 2,03 | 2,10 | 0,96% | 10.908,00 |
| 05.06.2025 | 2,03 | 2,11 | 2,03 | 2,08 | -3,26% | 16.973,00 |
| 04.06.2025 | 2,02 | 2,19 | 2,02 | 2,15 | 0,47% | 14.604,00 |
| 03.06.2025 | 2,14 | 2,17 | 2,02 | 2,14 | 1,90% | 11.385,00 |
| 02.06.2025 | 2,06 | 2,16 | 2,01 | 2,10 | 1,94% | 19.463,00 |
| 30.05.2025 | 2,03 | 2,14 | 2,03 | 2,06 | 0,00% | 14.817,00 |
| 29.05.2025 | 2,09 | 2,10 | 2,02 | 2,06 | -1,90% | 8.247,00 |
| 28.05.2025 | 2,06 | 2,12 | 2,02 | 2,10 | -3,67% | 18.785,00 |
| 27.05.2025 | 2,09 | 2,18 | 2,03 | 2,18 | -0,46% | 8.793,00 |
| 26.05.2025 | 2,05 | 2,26 | 2,03 | 2,19 | 6,31% | 9.145,00 |
| 23.05.2025 | 2,23 | 2,25 | 2,03 | 2,06 | -7,62% | 15.269,00 |
| 22.05.2025 | 2,03 | 2,23 | 2,03 | 2,23 | 9,85% | 9.567,00 |
| 21.05.2025 | 2,15 | 2,15 | 2,03 | 2,03 | 0,50% | 7.382,00 |
| 20.05.2025 | 2,14 | 2,20 | 2,02 | 2,02 | -6,05% | 51.554,00 |
| 19.05.2025 | 2,15 | 2,24 | 2,03 | 2,15 | 2,87% | 15.337,00 |
| 16.05.2025 | 2,02 | 2,20 | 2,02 | 2,09 | -1,88% | 5.877,00 |
| 15.05.2025 | 2,14 | 2,14 | 2,02 | 2,13 | 1,91% | 3.799,00 |
| 14.05.2025 | 2,02 | 2,21 | 2,02 | 2,09 | -0,48% | 11.245,00 |
| 13.05.2025 | 2,11 | 2,11 | 2,02 | 2,10 | 2,44% | 5.227,00 |
| 12.05.2025 | 2,05 | 2,19 | 2,03 | 2,05 | 1,49% | 11.350,00 |
| 09.05.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -1,46% | 9.865,00 |
| 08.05.2025 | 2,21 | 2,21 | 2,02 | 2,05 | -6,82% | 26.764,00 |
| 07.05.2025 | 2,22 | 2,22 | 2,09 | 2,20 | 5,26% | 6.782,00 |
| 06.05.2025 | 2,09 | 2,23 | 2,09 | 2,09 | 0,00% | 1.101,00 |
| 05.05.2025 | 2,09 | 2,25 | 2,09 | 2,09 | -0,48% | 9.733,00 |
| 02.05.2025 | 2,17 | 2,23 | 2,02 | 2,10 | 0,48% | 18.178,00 |
| 30.04.2025 | 2,24 | 2,34 | 2,09 | 2,09 | -6,28% | 16.915,00 |
| 29.04.2025 | 2,42 | 2,42 | 2,23 | 2,23 | -4,29% | 2.466,00 |
| 28.04.2025 | 2,25 | 2,44 | 2,25 | 2,33 | 1,75% | 3.965,00 |
| 25.04.2025 | 2,39 | 2,39 | 2,29 | 2,29 | -3,38% | 2.714,00 |
| 24.04.2025 | 2,25 | 2,39 | 2,25 | 2,37 | 3,04% | 850,00 |
| 23.04.2025 | 2,39 | 2,39 | 2,25 | 2,30 | 3,14% | 835,00 |
| 22.04.2025 | 2,25 | 2,39 | 2,23 | 2,23 | -0,45% | 5.658,00 |
| 17.04.2025 | 2,31 | 2,31 | 2,24 | 2,24 | -3,03% | 2.490,00 |
| 16.04.2025 | 2,44 | 2,44 | 2,31 | 2,31 | -5,71% | 6.747,00 |
| 15.04.2025 | 2,32 | 2,45 | 2,26 | 2,45 | 8,89% | 6.734,00 |
| 14.04.2025 | 2,33 | 2,45 | 2,16 | 2,25 | -3,43% | 12.532,00 |
| 11.04.2025 | 2,33 | 2,45 | 2,33 | 2,33 | 0,00% | 241,00 |
| 10.04.2025 | 2,30 | 2,44 | 2,30 | 2,33 | 2,19% | 4.848,00 |
| 09.04.2025 | 2,36 | 2,36 | 2,07 | 2,28 | 4,11% | 9.312,00 |
| 08.04.2025 | 2,09 | 2,34 | 2,09 | 2,19 | 1,86% | 6.304,00 |
| 07.04.2025 | 2,14 | 2,24 | 2,02 | 2,15 | -1,38% | 12.862,00 |
| 04.04.2025 | 2,24 | 2,31 | 2,00 | 2,18 | -5,22% | 25.907,00 |
| 03.04.2025 | 2,36 | 2,39 | 2,24 | 2,30 | -0,86% | 8.577,00 |