30,050€
-0,66%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 30,25 | 30,30 | 29,70 | 30,00 | -0,83% | - |
| 01.04.2025 | 30,25 | 30,40 | 29,95 | 30,25 | 0,17% | - |
| 31.03.2025 | 29,10 | 31,65 | 28,75 | 30,20 | 3,60% | 589,00 |
| 28.03.2025 | 29,40 | 29,45 | 28,80 | 29,15 | -0,85% | - |
| 27.03.2025 | 29,40 | 30,00 | 29,05 | 29,40 | -0,34% | - |
| 26.03.2025 | 29,70 | 29,70 | 28,90 | 29,50 | -0,67% | - |
| 25.03.2025 | 29,60 | 29,80 | 29,40 | 29,70 | 0,34% | - |
| 24.03.2025 | 29,95 | 30,00 | 29,60 | 29,60 | -0,84% | - |
| 21.03.2025 | 29,85 | 30,00 | 29,75 | 29,85 | 0,00% | - |
| 20.03.2025 | 30,10 | 30,80 | 29,45 | 29,85 | -1,16% | - |
| 19.03.2025 | 29,55 | 30,65 | 29,50 | 30,20 | 2,03% | 200,00 |
| 18.03.2025 | 29,05 | 29,95 | 29,00 | 29,60 | 1,72% | - |
| 17.03.2025 | 29,25 | 29,40 | 27,95 | 29,10 | -0,34% | - |
| 14.03.2025 | 28,85 | 29,30 | 28,65 | 29,20 | 1,39% | - |
| 13.03.2025 | 29,10 | 29,15 | 28,75 | 28,80 | -1,20% | - |
| 12.03.2025 | 29,20 | 29,30 | 29,05 | 29,15 | 0,00% | - |
| 11.03.2025 | 28,90 | 29,35 | 28,55 | 29,15 | 0,87% | - |
| 10.03.2025 | 28,45 | 29,20 | 25,60 | 28,90 | 1,58% | - |
| 07.03.2025 | 28,85 | 28,85 | 28,15 | 28,45 | -1,39% | - |
| 06.03.2025 | 29,20 | 29,30 | 25,90 | 28,85 | -1,03% | - |
| 05.03.2025 | 29,25 | 29,35 | 29,10 | 29,15 | -0,17% | - |
| 04.03.2025 | 28,60 | 29,35 | 28,60 | 29,20 | 2,10% | 6,00 |
| 03.03.2025 | 29,30 | 29,40 | 25,90 | 28,60 | -2,22% | - |
| 28.02.2025 | 29,15 | 29,25 | 29,05 | 29,25 | 0,34% | - |
| 27.02.2025 | 28,80 | 29,30 | 28,45 | 29,15 | 0,34% | - |
| 26.02.2025 | 28,80 | 29,10 | 28,40 | 29,05 | 0,69% | 107,00 |
| 25.02.2025 | 29,05 | 29,15 | 28,65 | 28,85 | -0,86% | 1.000,00 |
| 24.02.2025 | 29,10 | 29,15 | 28,60 | 29,10 | 0,69% | - |
| 21.02.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,05% | - |
| 20.02.2025 | 28,90 | 28,95 | 28,45 | 28,60 | -1,04% | - |
| 19.02.2025 | 28,80 | 28,95 | 28,80 | 28,90 | 0,35% | 250,00 |
| 18.02.2025 | 29,20 | 29,25 | 28,80 | 28,80 | -1,37% | - |
| 17.02.2025 | 28,35 | 29,40 | 28,30 | 29,20 | 3,00% | - |
| 14.02.2025 | 28,75 | 29,00 | 28,20 | 28,35 | -1,39% | 661,00 |
| 13.02.2025 | 28,60 | 29,20 | 25,45 | 28,75 | 1,05% | 179,00 |
| 12.02.2025 | 28,70 | 29,60 | 28,20 | 28,45 | -0,87% | 2.835,00 |
| 11.02.2025 | 28,80 | 29,20 | 27,95 | 28,70 | -0,17% | 1.335,00 |
| 10.02.2025 | 29,25 | 29,40 | 28,05 | 28,75 | -1,71% | 1.366,00 |
| 07.02.2025 | 28,70 | 29,65 | 28,15 | 29,25 | 1,39% | 250,00 |
| 06.02.2025 | 27,70 | 29,20 | 27,60 | 28,85 | 4,15% | 1.240,00 |
| 05.02.2025 | 27,55 | 28,30 | 25,15 | 27,70 | 0,36% | 100,00 |
| 04.02.2025 | 27,55 | 27,70 | 27,50 | 27,60 | 0,36% | - |
| 03.02.2025 | 27,60 | 28,50 | 25,40 | 27,50 | -0,72% | - |
| 31.01.2025 | 27,35 | 28,00 | 27,10 | 27,70 | 1,65% | - |
| 30.01.2025 | 27,25 | 27,75 | 27,10 | 27,25 | 0,37% | - |
| 29.01.2025 | 27,15 | 27,75 | 27,10 | 27,15 | -0,55% | - |
| 28.01.2025 | 27,20 | 27,80 | 26,80 | 27,30 | 0,55% | - |
| 27.01.2025 | 27,10 | 27,25 | 26,80 | 27,15 | 0,18% | - |
| 24.01.2025 | 26,55 | 27,30 | 26,50 | 27,10 | 1,88% | - |
| 23.01.2025 | 26,85 | 28,00 | 24,65 | 26,60 | -0,93% | 600,00 |
| 22.01.2025 | 26,95 | 27,25 | 24,65 | 26,85 | -0,74% | - |
| 21.01.2025 | 27,25 | 27,30 | 24,60 | 27,05 | -1,10% | 100,00 |
| 20.01.2025 | 27,50 | 27,55 | 27,20 | 27,35 | 0,37% | - |
| 17.01.2025 | 27,30 | 27,55 | 27,20 | 27,25 | 0,18% | - |
| 16.01.2025 | 27,15 | 27,75 | 27,10 | 27,20 | 0,18% | - |
| 15.01.2025 | 27,30 | 27,65 | 27,15 | 27,15 | -0,18% | - |
| 14.01.2025 | 27,30 | 27,55 | 27,20 | 27,20 | 0,00% | - |
| 13.01.2025 | 27,20 | 27,55 | 27,10 | 27,20 | 0,00% | - |
| 10.01.2025 | 27,10 | 27,35 | 27,05 | 27,20 | 0,37% | - |
| 09.01.2025 | 27,30 | 27,40 | 27,05 | 27,10 | -0,73% | - |
| 08.01.2025 | 27,25 | 27,45 | 23,60 | 27,30 | 0,00% | 160,00 |
| 07.01.2025 | 27,25 | 27,35 | 27,15 | 27,30 | 0,00% | - |
| 06.01.2025 | 27,00 | 27,35 | 27,00 | 27,30 | 0,92% | - |
| 03.01.2025 | 27,20 | 27,25 | 27,05 | 27,05 | -0,37% | 130,00 |
| 02.01.2025 | 27,55 | 27,60 | 26,80 | 27,15 | -1,45% | - |
| 30.12.2024 | 26,90 | 27,60 | 26,85 | 27,55 | 2,42% | - |
| 27.12.2024 | 26,30 | 27,75 | 26,25 | 26,90 | 2,28% | - |
| 23.12.2024 | 25,75 | 27,10 | 25,70 | 26,30 | 2,14% | - |
| 20.12.2024 | 26,10 | 26,25 | 25,50 | 25,75 | -1,72% | - |
| 19.12.2024 | 26,65 | 26,65 | 26,10 | 26,20 | -1,69% | - |
| 18.12.2024 | 26,65 | 26,80 | 26,50 | 26,65 | -0,19% | - |
| 17.12.2024 | 26,75 | 26,80 | 26,60 | 26,70 | -0,19% | - |
| 16.12.2024 | 26,65 | 26,85 | 26,60 | 26,75 | 0,38% | 90,00 |
| 13.12.2024 | 26,70 | 26,70 | 26,40 | 26,65 | -0,19% | - |
| 12.12.2024 | 26,80 | 26,90 | 26,60 | 26,70 | -0,37% | - |
| 11.12.2024 | 26,90 | 26,95 | 24,75 | 26,80 | -0,37% | - |
| 10.12.2024 | 26,65 | 27,05 | 26,60 | 26,90 | 1,13% | - |
| 09.12.2024 | 26,75 | 26,85 | 24,40 | 26,60 | -0,37% | 91,00 |
| 06.12.2024 | 26,30 | 26,90 | 26,20 | 26,70 | 1,52% | - |
| 05.12.2024 | 26,80 | 26,90 | 26,30 | 26,30 | -1,87% | - |
| 04.12.2024 | 27,05 | 27,15 | 26,80 | 26,80 | -0,92% | - |
| 03.12.2024 | 27,15 | 27,15 | 27,05 | 27,05 | -0,37% | - |
| 02.12.2024 | 26,60 | 27,15 | 26,60 | 27,15 | 1,69% | - |
| 29.11.2024 | 26,55 | 26,80 | 26,50 | 26,70 | 0,56% | - |
| 28.11.2024 | 26,50 | 26,65 | 26,50 | 26,55 | 0,19% | - |
| 27.11.2024 | 27,30 | 27,35 | 26,50 | 26,50 | -2,93% | - |
| 26.11.2024 | 27,00 | 27,35 | 26,90 | 27,30 | 0,74% | - |
| 25.11.2024 | 27,30 | 27,35 | 27,10 | 27,10 | -0,55% | - |
| 22.11.2024 | 27,55 | 27,55 | 27,25 | 27,25 | -0,91% | - |
| 21.11.2024 | 27,55 | 27,55 | 27,20 | 27,50 | -0,18% | - |
| 20.11.2024 | 27,25 | 27,55 | 26,85 | 27,55 | 1,29% | - |
| 19.11.2024 | 27,60 | 28,00 | 26,75 | 27,20 | -0,91% | - |
| 18.11.2024 | 27,45 | 27,80 | 26,75 | 27,45 | 0,00% | - |
| 15.11.2024 | 26,50 | 27,80 | 26,45 | 27,45 | 3,58% | - |
| 14.11.2024 | 26,85 | 26,95 | 24,00 | 26,50 | -1,30% | - |
| 13.11.2024 | 27,55 | 27,85 | 26,45 | 26,85 | -2,89% | - |
| 12.11.2024 | 27,10 | 28,00 | 26,35 | 27,65 | 2,03% | - |
| 11.11.2024 | 27,55 | 27,75 | 26,85 | 27,10 | -1,45% | - |
| 08.11.2024 | 26,95 | 27,55 | 26,80 | 27,50 | 2,04% | - |
| 07.11.2024 | 26,95 | 27,00 | 26,85 | 26,95 | 0,00% | - |