27,300€
-0,73%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,55 | 27,55 | 27,25 | 27,30 | -0,73% | - |
| 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% | - |
| 06.11.2024 | 26,80 | 27,20 | 26,75 | 26,95 | 0,19% | - |
| 05.11.2024 | 27,10 | 27,80 | 26,85 | 26,90 | -0,74% | - |
| 04.11.2024 | 27,20 | 27,25 | 26,80 | 27,10 | -0,37% | 100,00 |
| 01.11.2024 | 27,20 | 27,25 | 27,20 | 27,20 | 0,00% | - |
| 31.10.2024 | 26,50 | 27,80 | 26,40 | 27,20 | 2,64% | - |
| 30.10.2024 | 26,45 | 26,55 | 26,45 | 26,50 | 0,00% | - |
| 29.10.2024 | 26,65 | 26,70 | 26,50 | 26,50 | -0,56% | - |
| 28.10.2024 | 26,60 | 26,70 | 26,50 | 26,65 | 0,19% | - |
| 25.10.2024 | 26,15 | 26,60 | 26,15 | 26,60 | 1,53% | - |
| 24.10.2024 | 26,80 | 26,95 | 25,40 | 26,20 | -2,24% | - |
| 23.10.2024 | 27,30 | 27,45 | 24,75 | 26,80 | -1,83% | - |
| 22.10.2024 | 27,40 | 27,55 | 24,85 | 27,30 | 0,00% | - |
| 21.10.2024 | 27,65 | 27,70 | 27,20 | 27,30 | -1,27% | - |
| 18.10.2024 | 27,55 | 27,70 | 27,55 | 27,65 | 0,00% | - |
| 17.10.2024 | 27,70 | 27,75 | 27,60 | 27,65 | -0,18% | - |
| 16.10.2024 | 27,70 | 27,95 | 27,60 | 27,70 | 0,00% | - |
| 15.10.2024 | 27,30 | 28,25 | 27,30 | 27,70 | 1,47% | - |
| 14.10.2024 | 27,95 | 27,95 | 27,30 | 27,30 | -2,33% | - |
| 11.10.2024 | 27,90 | 28,25 | 27,85 | 27,95 | 0,18% | - |
| 10.10.2024 | 28,05 | 28,10 | 27,65 | 27,90 | -0,53% | - |
| 09.10.2024 | 28,10 | 28,15 | 27,90 | 28,05 | -0,18% | - |
| 08.10.2024 | 28,10 | 28,15 | 27,80 | 28,10 | 0,00% | - |
| 07.10.2024 | 28,05 | 28,15 | 27,80 | 28,10 | 0,18% | - |
| 04.10.2024 | 28,20 | 28,20 | 27,65 | 28,05 | -0,53% | - |
| 03.10.2024 | 27,95 | 28,20 | 27,60 | 28,20 | 0,18% | 240,00 |
| 02.10.2024 | 27,10 | 28,90 | 26,90 | 28,15 | 3,87% | - |
| 01.10.2024 | 27,10 | 27,10 | 26,75 | 27,10 | 0,00% | - |
| 30.09.2024 | 26,75 | 27,20 | 26,45 | 27,10 | 1,31% | - |
| 27.09.2024 | 26,95 | 26,95 | 26,65 | 26,75 | -0,74% | - |
| 26.09.2024 | 26,80 | 27,00 | 26,75 | 26,95 | 0,56% | 330,00 |
| 25.09.2024 | 26,80 | 26,85 | 26,70 | 26,80 | 0,00% | - |
| 24.09.2024 | 26,90 | 26,90 | 26,80 | 26,80 | 0,00% | - |
| 23.09.2024 | 27,05 | 27,10 | 26,80 | 26,80 | -0,92% | - |
| 20.09.2024 | 27,10 | 27,10 | 26,95 | 27,05 | -0,18% | - |
| 19.09.2024 | 27,15 | 28,85 | 26,70 | 27,10 | -0,18% | - |
| 18.09.2024 | 27,15 | 27,20 | 27,00 | 27,15 | 0,00% | - |
| 17.09.2024 | 27,10 | 27,15 | 26,95 | 27,15 | 0,18% | - |
| 16.09.2024 | 27,20 | 27,20 | 26,85 | 27,10 | -0,37% | - |
| 13.09.2024 | 27,50 | 27,55 | 26,80 | 27,20 | -0,73% | - |
| 12.09.2024 | 27,20 | 27,95 | 27,00 | 27,40 | 0,55% | - |
| 11.09.2024 | 27,00 | 27,25 | 26,75 | 27,25 | 0,93% | - |
| 10.09.2024 | 27,00 | 27,20 | 26,70 | 27,00 | 0,00% | - |
| 09.09.2024 | 27,10 | 27,20 | 26,80 | 27,00 | -0,18% | - |
| 06.09.2024 | 26,50 | 27,10 | 26,45 | 27,05 | 2,08% | 90,00 |
| 05.09.2024 | 27,05 | 27,10 | 26,50 | 26,50 | -2,03% | - |
| 04.09.2024 | 26,90 | 27,05 | 26,80 | 27,05 | 0,19% | 400,00 |
| 03.09.2024 | 27,25 | 27,25 | 26,85 | 27,00 | -0,74% | - |
| 02.09.2024 | 26,85 | 28,60 | 26,80 | 27,20 | 1,30% | - |
| 30.08.2024 | 25,65 | 27,85 | 25,45 | 26,85 | 4,68% | 175,00 |
| 29.08.2024 | 25,85 | 25,85 | 25,45 | 25,65 | -0,58% | - |
| 28.08.2024 | 25,30 | 25,85 | 24,55 | 25,80 | 1,98% | 250,00 |
| 27.08.2024 | 25,30 | 25,45 | 24,70 | 25,30 | 0,00% | - |
| 26.08.2024 | 25,40 | 25,40 | 25,25 | 25,30 | -0,20% | - |
| 23.08.2024 | 25,40 | 25,45 | 25,30 | 25,35 | -0,20% | - |
| 22.08.2024 | 25,40 | 25,50 | 25,35 | 25,40 | 0,00% | - |
| 21.08.2024 | 25,20 | 25,40 | 25,05 | 25,40 | 0,79% | - |
| 20.08.2024 | 25,35 | 25,40 | 24,95 | 25,20 | -0,59% | - |
| 19.08.2024 | 25,30 | 25,40 | 25,20 | 25,35 | 0,20% | - |
| 16.08.2024 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 15.08.2024 | 25,70 | 25,70 | 24,90 | 25,70 | 0,00% | - |
| 14.08.2024 | 25,60 | 25,90 | 25,15 | 25,70 | 0,39% | - |
| 13.08.2024 | 25,70 | 25,75 | 25,60 | 25,60 | -0,39% | - |
| 12.08.2024 | 25,40 | 27,70 | 25,40 | 25,70 | 1,18% | - |
| 09.08.2024 | 25,10 | 25,55 | 25,05 | 25,40 | 1,20% | - |
| 08.08.2024 | 25,80 | 25,85 | 25,10 | 25,10 | -2,33% | 99,00 |
| 07.08.2024 | 26,25 | 26,35 | 25,65 | 25,70 | -1,72% | - |
| 06.08.2024 | 26,25 | 26,50 | 26,15 | 26,15 | -0,76% | - |
| 05.08.2024 | 26,15 | 27,65 | 25,40 | 26,35 | 0,00% | 20,00 |
| 02.08.2024 | 26,10 | 27,20 | 25,20 | 26,35 | -0,19% | 250,00 |
| 01.08.2024 | 27,25 | 27,45 | 26,30 | 26,40 | -2,94% | 470,00 |
| 31.07.2024 | 27,00 | 27,35 | 26,90 | 27,20 | 0,74% | - |
| 30.07.2024 | 27,60 | 28,40 | 26,65 | 27,00 | -2,17% | 131,00 |
| 29.07.2024 | 27,65 | 27,95 | 27,55 | 27,60 | -0,18% | 40,00 |
| 26.07.2024 | 28,05 | 28,10 | 27,60 | 27,65 | -1,43% | - |
| 25.07.2024 | 28,10 | 28,10 | 28,05 | 28,05 | -0,18% | - |
| 24.07.2024 | 28,15 | 28,20 | 28,05 | 28,10 | -0,35% | - |
| 23.07.2024 | 28,20 | 28,25 | 28,05 | 28,20 | 0,00% | - |
| 22.07.2024 | 27,95 | 28,25 | 27,95 | 28,20 | 0,89% | - |
| 19.07.2024 | 27,90 | 27,95 | 27,90 | 27,95 | 0,00% | - |
| 18.07.2024 | 27,60 | 28,80 | 27,60 | 27,95 | 1,27% | - |
| 17.07.2024 | 27,70 | 27,85 | 27,60 | 27,60 | -0,36% | 140,00 |
| 16.07.2024 | 28,15 | 28,15 | 27,55 | 27,70 | -1,60% | - |
| 15.07.2024 | 28,60 | 28,65 | 28,10 | 28,15 | -1,57% | - |
| 12.07.2024 | 28,45 | 29,25 | 28,10 | 28,60 | 0,53% | - |
| 11.07.2024 | 28,65 | 28,75 | 28,15 | 28,45 | -0,70% | - |
| 10.07.2024 | 28,90 | 29,10 | 28,60 | 28,65 | -0,87% | - |
| 09.07.2024 | 28,15 | 29,55 | 27,90 | 28,90 | 2,66% | 1.180,00 |
| 08.07.2024 | 26,80 | 28,80 | 26,70 | 28,15 | 5,04% | 20,00 |