2,625€
-0,19%
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 | 2,62 | 2,67 | 2,59 | 2,67 | 2,11% | 4.367,00 |
| 05.11.2026 | 2,60 | 2,70 | 2,56 | 2,61 | -4,74% | 8.128,00 |
| 29.10.2026 | 2,68 | 2,79 | 2,60 | 2,74 | 1,86% | 6.218,00 |
| 28.10.2026 | 2,69 | 2,78 | 2,43 | 2,69 | -1,82% | 25.886,00 |
| 27.10.2026 | 2,77 | 2,77 | 2,70 | 2,74 | -0,36% | 80,00 |
| 26.10.2026 | 2,72 | 2,79 | 2,71 | 2,75 | 0,73% | 4.522,00 |
| 22.10.2026 | 2,81 | 2,81 | 2,65 | 2,73 | -1,27% | 254,00 |
| 21.10.2026 | 2,82 | 2,82 | 2,75 | 2,77 | 0,55% | 620,00 |
| 20.10.2026 | 2,82 | 2,82 | 2,74 | 2,75 | -0,90% | 4,00 |
| 19.10.2026 | 2,77 | 2,81 | 2,73 | 2,78 | 2,21% | 3.586,00 |
| 16.10.2026 | 2,79 | 2,79 | 2,65 | 2,72 | 0,74% | 1.085,00 |
| 15.10.2026 | 2,73 | 2,77 | 2,63 | 2,70 | -0,55% | 10.080,00 |
| 14.10.2026 | 2,80 | 2,85 | 2,69 | 2,71 | -2,52% | 72,00 |
| 13.10.2026 | 2,68 | 2,79 | 2,67 | 2,78 | 2,58% | 1.941,00 |
| 12.10.2026 | 2,88 | 2,88 | 2,67 | 2,71 | -4,07% | 5.222,00 |
| 09.10.2026 | 2,82 | 2,88 | 2,80 | 2,83 | 0,89% | 394,00 |
| 08.10.2026 | 2,86 | 2,86 | 2,74 | 2,80 | -1,06% | 3.324,00 |
| 07.10.2026 | 2,83 | 2,98 | 2,81 | 2,83 | -0,35% | 1.620,00 |
| 06.10.2026 | 2,79 | 2,99 | 2,79 | 2,84 | 1,61% | 113,00 |
| 01.10.2026 | 2,92 | 2,92 | 2,74 | 2,80 | -1,76% | 3.710,00 |
| 30.09.2026 | 2,83 | 2,92 | 2,78 | 2,85 | 2,52% | 215,00 |
| 29.09.2026 | 2,81 | 2,81 | 2,74 | 2,78 | -2,12% | 784,00 |
| 28.09.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 1,43% | 1.549,00 |
| 25.09.2026 | 2,84 | 2,85 | 2,74 | 2,80 | -0,36% | 1.476,00 |
| 24.09.2026 | 2,92 | 2,92 | 2,75 | 2,81 | -1,75% | 1.405,00 |
| 23.09.2026 | 2,80 | 2,86 | 2,80 | 2,86 | -0,70% | 42,00 |
| 22.09.2026 | 2,77 | 2,89 | 2,77 | 2,88 | 1,41% | 3.437,00 |
| 21.09.2026 | 2,89 | 2,89 | 2,79 | 2,84 | 1,98% | 429,00 |
| 18.09.2026 | 2,82 | 2,82 | 2,76 | 2,78 | -0,89% | 1.693,00 |
| 17.09.2026 | 2,85 | 2,85 | 2,75 | 2,81 | 2,00% | 1.454,00 |
| 15.09.2026 | 2,85 | 2,88 | 2,75 | 2,75 | -0,54% | 7.500,00 |
| 14.09.2026 | 2,72 | 2,85 | 2,72 | 2,77 | -2,30% | 469,00 |
| 11.09.2026 | 2,79 | 2,85 | 2,78 | 2,83 | 0,35% | 580,00 |
| 10.09.2026 | 2,89 | 3,04 | 2,71 | 2,82 | -2,59% | 12.797,00 |
| 09.09.2026 | 2,94 | 2,94 | 2,79 | 2,90 | 7,22% | 11.396,00 |
| 08.09.2026 | 2,69 | 2,72 | 2,54 | 2,70 | 0,93% | 10.522,00 |
| 07.09.2026 | 2,67 | 2,71 | 2,61 | 2,68 | 1,33% | 6.318,00 |
| 04.09.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -3,30% | 3.187,00 |
| 03.09.2026 | 2,78 | 2,78 | 2,69 | 2,73 | -0,18% | 56,00 |
| 02.09.2026 | 2,78 | 2,78 | 2,68 | 2,74 | -0,36% | 102,00 |
| 01.09.2026 | 2,73 | 2,80 | 2,66 | 2,75 | 1,48% | 14.594,00 |
| 28.08.2026 | 2,73 | 2,75 | 2,68 | 2,71 | -2,70% | 1.379,00 |
| 27.08.2026 | 2,79 | 2,79 | 2,71 | 2,78 | 2,77% | 2.114,00 |
| 26.08.2026 | 2,74 | 2,74 | 2,68 | 2,71 | 0,37% | 10,00 |
| 25.08.2026 | 2,79 | 2,79 | 2,49 | 2,70 | -1,46% | 6.099,00 |
| 24.08.2026 | 2,77 | 2,77 | 2,68 | 2,74 | -3,01% | 1.148,00 |
| 21.08.2026 | 2,78 | 2,82 | 2,78 | 2,82 | 0,18% | 58,00 |
| 20.08.2026 | 2,84 | 2,84 | 2,80 | 2,82 | -0,71% | 221,00 |
| 19.08.2026 | 2,80 | 2,84 | 2,80 | 2,84 | -0,18% | 1,00 |
| 18.08.2026 | 2,88 | 2,88 | 2,80 | 2,84 | 2,16% | 115,00 |
| 17.08.2026 | 2,72 | 2,83 | 2,72 | 2,78 | 0,36% | 1.333,00 |
| 14.08.2026 | 2,81 | 2,81 | 2,75 | 2,77 | -0,54% | 1.362,00 |
| 13.08.2026 | 2,80 | 2,80 | 2,79 | 2,79 | -2,11% | - |
| 12.08.2026 | 2,83 | 2,88 | 2,78 | 2,85 | 0,71% | 1.059,00 |
| 11.08.2026 | 2,78 | 2,86 | 2,78 | 2,83 | -0,88% | 1.232,00 |
| 10.08.2026 | 2,86 | 2,89 | 2,80 | 2,85 | 0,88% | 1.353,00 |
| 07.08.2026 | 2,84 | 2,84 | 2,79 | 2,83 | -1,40% | 2.419,00 |
| 05.08.2026 | 2,85 | 2,92 | 2,81 | 2,87 | 1,96% | 2.883,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,81 | 2,81 | -1,23% | 6.206,00 |
| 03.08.2026 | 2,89 | 3,04 | 2,77 | 2,85 | 2,34% | 16.631,00 |
| 31.07.2026 | 2,86 | 2,87 | 2,76 | 2,78 | 0,54% | 2.836,00 |
| 30.07.2026 | 2,81 | 2,82 | 2,75 | 2,77 | 0,18% | 1.559,00 |
| 29.07.2026 | 2,80 | 2,81 | 2,73 | 2,76 | -2,47% | 4.886,00 |
| 28.07.2026 | 2,88 | 2,88 | 2,81 | 2,83 | 1,43% | 2,00 |
| 27.07.2026 | 2,75 | 2,85 | 2,75 | 2,79 | -0,18% | 186,00 |
| 23.07.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -2,10% | 180,00 |
| 22.07.2026 | 2,89 | 2,89 | 2,82 | 2,86 | 0,53% | 130,00 |
| 21.07.2026 | 2,87 | 2,89 | 2,76 | 2,84 | 1,43% | 232,00 |
| 17.07.2026 | 2,80 | 2,84 | 2,76 | 2,80 | -1,23% | 992,00 |
| 16.07.2026 | 2,89 | 2,89 | 2,78 | 2,84 | 0,89% | 139,00 |
| 15.07.2026 | 2,89 | 2,89 | 2,76 | 2,81 | -1,75% | 2.171,00 |
| 13.07.2026 | 2,81 | 2,86 | 2,75 | 2,86 | 1,42% | 4.711,00 |
| 10.07.2026 | 2,90 | 2,90 | 2,82 | 2,82 | 2,36% | 227,00 |
| 08.07.2026 | 2,77 | 2,83 | 2,71 | 2,76 | -0,90% | 75,00 |
| 07.07.2026 | 2,84 | 2,84 | 2,71 | 2,78 | -1,77% | 2.043,00 |
| 06.07.2026 | 2,86 | 2,86 | 2,71 | 2,83 | -2,08% | 18.946,00 |
| 03.07.2026 | 2,85 | 2,96 | 2,85 | 2,89 | -0,69% | 2.263,00 |
| 02.07.2026 | 2,99 | 2,99 | 2,80 | 2,91 | -2,18% | 2.806,00 |
| 01.07.2026 | 2,92 | 2,98 | 2,86 | 2,98 | 5,50% | 1.256,00 |
| 26.06.2026 | 2,89 | 2,89 | 2,82 | 2,82 | -1,23% | 2.734,00 |
| 25.06.2026 | 2,82 | 2,89 | 2,82 | 2,86 | 0,18% | 84,00 |
| 24.06.2026 | 2,82 | 2,88 | 2,82 | 2,85 | -0,35% | 42,00 |
| 23.06.2026 | 2,90 | 2,90 | 2,85 | 2,86 | -0,87% | 277,00 |
| 19.06.2026 | 2,90 | 2,94 | 2,82 | 2,89 | 1,23% | 6.379,00 |
| 18.06.2026 | 2,80 | 2,92 | 2,80 | 2,85 | -1,21% | 269,00 |
| 17.06.2026 | 2,98 | 2,98 | 2,80 | 2,89 | 5,10% | 708,00 |
| 11.06.2026 | 2,85 | 2,87 | 2,73 | 2,75 | -4,19% | 14.814,00 |
| 09.06.2026 | 2,83 | 2,90 | 2,83 | 2,87 | -0,35% | 463,00 |
| 08.06.2026 | 2,90 | 2,94 | 2,83 | 2,88 | -1,37% | 1.652,00 |
| 05.06.2026 | 2,95 | 2,95 | 2,88 | 2,92 | -1,69% | 6.294,00 |
| 03.06.2026 | 3,02 | 3,06 | 2,90 | 2,97 | 0,85% | 6.155,00 |
| 02.06.2026 | 3,02 | 3,02 | 2,89 | 2,94 | -2,33% | 10.425,00 |
| 01.06.2026 | 2,94 | 3,03 | 2,92 | 3,01 | 2,21% | 2.929,00 |
| 29.05.2026 | 3,09 | 3,09 | 2,95 | 2,95 | -0,51% | 1.178,00 |
| 28.05.2026 | 3,00 | 3,00 | 2,92 | 2,96 | -1,82% | 5.939,00 |
| 25.05.2026 | 2,93 | 3,09 | 2,93 | 3,02 | -1,15% | 4.557,00 |
| 22.05.2026 | 3,17 | 3,17 | 2,96 | 3,05 | 0,00% | 2.971,00 |
| 21.05.2026 | 2,86 | 3,18 | 2,86 | 3,05 | 2,87% | 4.585,00 |
| 20.05.2026 | 2,98 | 3,08 | 2,85 | 2,97 | 2,07% | 11.261,00 |
| 19.05.2026 | 2,87 | 2,91 | 2,87 | 2,91 | -6,44% | 8,00 |