29,500€
-0,67%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,10 | 30,50 | 27,90 | 29,50 | -0,67% | 800,00 |
| 05.06.2025 | 30,20 | 30,30 | 27,60 | 29,70 | -1,33% | - |
| 04.06.2025 | 29,80 | 30,20 | 29,80 | 30,10 | 1,69% | 150,00 |
| 03.06.2025 | 29,90 | 30,10 | 29,60 | 29,60 | -1,00% | 336,00 |
| 02.06.2025 | 30,10 | 30,10 | 29,40 | 29,90 | -0,33% | 118,00 |
| 30.05.2025 | 30,00 | 30,10 | 29,90 | 30,00 | 0,00% | - |
| 29.05.2025 | 30,10 | 30,30 | 29,90 | 30,00 | 0,33% | - |
| 28.05.2025 | 29,90 | 30,00 | 29,80 | 29,90 | 0,00% | 850,00 |
| 27.05.2025 | 30,00 | 30,10 | 29,90 | 29,90 | -0,66% | 110,00 |
| 26.05.2025 | 30,20 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 23.05.2025 | 29,80 | 30,10 | 29,80 | 30,00 | 0,67% | - |
| 22.05.2025 | 29,80 | 29,90 | 29,70 | 29,80 | -0,33% | - |
| 21.05.2025 | 29,80 | 30,00 | 29,80 | 29,90 | 0,00% | - |
| 20.05.2025 | 29,60 | 29,90 | 29,40 | 29,90 | 0,67% | - |
| 19.05.2025 | 29,80 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 16.05.2025 | 29,80 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 15.05.2025 | 30,00 | 30,00 | 29,70 | 29,90 | -0,33% | - |
| 14.05.2025 | 29,80 | 30,00 | 29,70 | 30,00 | 1,01% | - |
| 13.05.2025 | 29,60 | 30,20 | 29,40 | 29,70 | 0,00% | 200,00 |
| 12.05.2025 | 29,80 | 30,00 | 29,60 | 29,70 | -1,00% | - |
| 09.05.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,33% | - |
| 08.05.2025 | 30,00 | 30,10 | 29,90 | 29,90 | -0,33% | - |
| 07.05.2025 | 30,10 | 30,90 | 29,90 | 30,00 | -0,99% | 300,00 |
| 06.05.2025 | 30,30 | 30,50 | 30,00 | 30,30 | 0,33% | - |
| 05.05.2025 | 30,10 | 30,50 | 30,00 | 30,20 | 0,00% | - |
| 02.05.2025 | 30,30 | 30,30 | 30,00 | 30,20 | 0,67% | - |
| 30.04.2025 | 30,00 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 29.04.2025 | 30,00 | 30,10 | 30,00 | 30,10 | 0,00% | - |
| 28.04.2025 | 30,00 | 30,30 | 30,00 | 30,10 | -0,33% | - |
| 25.04.2025 | 29,90 | 30,20 | 29,90 | 30,20 | 0,67% | - |
| 24.04.2025 | 29,80 | 30,10 | 29,80 | 30,00 | 0,00% | - |
| 23.04.2025 | 30,10 | 30,20 | 29,90 | 30,00 | 0,00% | - |
| 22.04.2025 | 29,90 | 30,30 | 29,80 | 30,00 | -0,33% | - |
| 17.04.2025 | 30,50 | 30,50 | 29,80 | 30,10 | 0,00% | - |
| 16.04.2025 | 30,00 | 30,20 | 29,80 | 30,10 | 0,67% | - |
| 15.04.2025 | 30,10 | 30,20 | 29,90 | 29,90 | -0,99% | - |
| 14.04.2025 | 30,10 | 30,50 | 29,70 | 30,20 | -0,98% | 250,00 |
| 11.04.2025 | 30,00 | 33,20 | 29,90 | 30,50 | 0,99% | 70,00 |
| 10.04.2025 | 29,90 | 30,20 | 29,60 | 30,20 | 1,34% | - |
| 09.04.2025 | 29,60 | 30,00 | 29,60 | 29,80 | -0,33% | 60,00 |
| 08.04.2025 | 29,70 | 31,50 | 29,50 | 29,90 | 0,67% | 200,00 |
| 07.04.2025 | 29,50 | 30,10 | 28,90 | 29,70 | 0,68% | 30,00 |
| 04.04.2025 | 30,20 | 30,20 | 29,50 | 29,50 | -2,32% | 33,00 |
| 03.04.2025 | 29,95 | 30,20 | 29,55 | 30,20 | 0,33% | - |
| 02.04.2025 | 30,25 | 30,30 | 29,70 | 30,10 | -0,50% | - |
| 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% | - |