2,845€
1,61%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 3,14 | 3,20 | 3,06 | 3,11 | -2,82% | 20.844,00 |
| 15.05.2026 | 3,12 | 3,25 | 3,12 | 3,20 | -4,34% | 14.369,00 |
| 13.05.2026 | 3,37 | 3,39 | 3,23 | 3,34 | 1,98% | 5.724,00 |
| 12.05.2026 | 3,37 | 3,49 | 3,28 | 3,28 | 2,99% | 16.345,00 |
| 11.05.2026 | 3,14 | 3,25 | 3,07 | 3,18 | -0,47% | 16.499,00 |
| 07.05.2026 | 3,19 | 3,25 | 3,08 | 3,20 | 11,13% | 31.158,00 |
| 05.05.2026 | 2,93 | 2,95 | 2,81 | 2,88 | 0,70% | 17.554,00 |
| 04.05.2026 | 2,77 | 2,92 | 2,67 | 2,86 | 4,58% | 69.107,00 |
| 30.04.2026 | 2,74 | 2,76 | 2,66 | 2,73 | 3,61% | 58.975,00 |
| 29.04.2026 | 2,67 | 2,67 | 2,59 | 2,64 | 0,76% | 101,00 |
| 28.04.2026 | 2,42 | 2,74 | 2,42 | 2,62 | 5,87% | 106.259,00 |
| 27.04.2026 | 2,52 | 2,54 | 2,41 | 2,47 | -0,40% | 11.317,00 |
| 24.04.2026 | 2,45 | 2,56 | 2,42 | 2,48 | 0,00% | 14.371,00 |
| 23.04.2026 | 2,46 | 2,53 | 2,42 | 2,48 | 2,06% | 368,00 |
| 22.04.2026 | 2,46 | 2,57 | 2,40 | 2,43 | 0,00% | 907,00 |
| 21.04.2026 | 2,49 | 2,57 | 2,39 | 2,43 | -1,22% | 3.807,00 |
| 20.04.2026 | 2,41 | 2,46 | 2,41 | 2,46 | 0,41% | 1.122,00 |
| 17.04.2026 | 2,43 | 2,55 | 2,36 | 2,45 | -1,01% | 9.789,00 |
| 16.04.2026 | 2,48 | 2,48 | 2,38 | 2,48 | 2,27% | 207,00 |
| 15.04.2026 | 2,44 | 2,60 | 2,25 | 2,42 | 3,42% | 31.259,00 |
| 14.04.2026 | 2,45 | 2,45 | 2,34 | 2,34 | -2,90% | 3.589,00 |
| 13.04.2026 | 2,46 | 2,46 | 2,36 | 2,41 | 0,21% | 149,00 |
| 10.04.2026 | 2,39 | 2,44 | 2,39 | 2,41 | -0,21% | 424,00 |
| 09.04.2026 | 2,45 | 2,47 | 2,34 | 2,41 | -1,23% | 4.806,00 |
| 08.04.2026 | 2,44 | 2,46 | 2,39 | 2,44 | 0,62% | 550,00 |
| 07.04.2026 | 2,36 | 2,56 | 2,36 | 2,43 | -1,42% | 5.226,00 |
| 02.04.2026 | 2,44 | 2,46 | 2,33 | 2,46 | 0,00% | 2.577,00 |
| 01.04.2026 | 2,43 | 2,49 | 2,43 | 2,46 | 2,50% | 5.009,00 |
| 31.03.2026 | 2,50 | 2,57 | 2,40 | 2,40 | -0,83% | 4.683,00 |
| 30.03.2026 | 2,36 | 2,46 | 2,36 | 2,42 | 0,41% | 703,00 |
| 27.03.2026 | 2,53 | 2,53 | 2,35 | 2,41 | -2,82% | 22.564,00 |
| 26.03.2026 | 2,52 | 2,52 | 2,31 | 2,48 | 1,02% | 11.521,00 |
| 25.03.2026 | 2,39 | 2,52 | 2,39 | 2,46 | 1,03% | 5.399,00 |
| 24.03.2026 | 2,43 | 2,56 | 2,37 | 2,43 | 0,00% | 17.374,00 |
| 23.03.2026 | 2,38 | 2,56 | 2,29 | 2,43 | -0,82% | 16.968,00 |
| 20.03.2026 | 2,53 | 2,53 | 2,45 | 2,45 | -0,81% | 3.200,00 |
| 19.03.2026 | 2,44 | 2,51 | 2,43 | 2,47 | 0,00% | 945,00 |
| 18.03.2026 | 2,55 | 2,59 | 2,42 | 2,47 | -2,56% | 16.178,00 |
| 17.03.2026 | 2,60 | 2,61 | 2,44 | 2,54 | 2,22% | 1.941,00 |
| 16.03.2026 | 2,54 | 2,70 | 2,42 | 2,48 | -8,15% | 12.511,00 |
| 13.03.2026 | 2,66 | 2,74 | 2,66 | 2,70 | 0,93% | 3.155,00 |
| 12.03.2026 | 2,59 | 2,82 | 2,46 | 2,68 | 2,49% | 27.349,00 |
| 11.03.2026 | 2,59 | 2,64 | 2,47 | 2,61 | 1,16% | 17.441,00 |
| 10.03.2026 | 2,27 | 2,58 | 2,27 | 2,58 | 10,73% | 44.686,00 |
| 09.03.2026 | 2,31 | 2,37 | 2,25 | 2,33 | -0,85% | 24.931,00 |
| 06.03.2026 | 2,33 | 2,38 | 2,33 | 2,35 | -0,21% | 10.582,00 |
| 05.03.2026 | 2,34 | 2,43 | 2,30 | 2,36 | -1,05% | 2.954,00 |
| 04.03.2026 | 2,48 | 2,51 | 2,32 | 2,38 | -1,45% | 7.057,00 |
| 03.03.2026 | 2,49 | 2,49 | 2,39 | 2,42 | -1,63% | 19.263,00 |
| 02.03.2026 | 2,50 | 2,61 | 2,39 | 2,46 | -4,66% | 19.073,00 |
| 27.02.2026 | 2,44 | 2,61 | 2,41 | 2,58 | 3,62% | 67.194,00 |
| 26.02.2026 | 2,71 | 2,79 | 2,32 | 2,49 | -10,93% | 170.504,00 |
| 25.02.2026 | 2,14 | 2,93 | 2,14 | 2,79 | 28,57% | 323.875,00 |
| 24.02.2026 | 2,17 | 2,26 | 2,13 | 2,17 | -2,69% | 14.624,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -0,45% | 772,00 |
| 20.02.2026 | 2,29 | 2,29 | 2,21 | 2,24 | 0,22% | 1.093,00 |
| 19.02.2026 | 2,28 | 2,29 | 2,19 | 2,24 | 1,13% | 4.756,00 |
| 18.02.2026 | 2,19 | 2,29 | 2,19 | 2,21 | -1,34% | 1.755,00 |
| 17.02.2026 | 2,25 | 2,29 | 2,22 | 2,24 | -0,44% | 1.824,00 |
| 16.02.2026 | 2,34 | 2,34 | 2,19 | 2,25 | 0,00% | 3.184,00 |
| 13.02.2026 | 2,27 | 2,34 | 2,16 | 2,25 | 2,04% | 9.248,00 |
| 12.02.2026 | 2,17 | 2,29 | 2,15 | 2,21 | -1,34% | 9.726,00 |
| 11.02.2026 | 2,33 | 2,34 | 2,16 | 2,24 | -0,89% | 9.983,00 |
| 10.02.2026 | 2,20 | 2,33 | 2,16 | 2,26 | 3,44% | 5.972,00 |
| 09.02.2026 | 2,25 | 2,27 | 2,16 | 2,18 | -1,36% | 12.368,00 |
| 06.02.2026 | 2,27 | 2,27 | 2,16 | 2,21 | -0,23% | 89,00 |
| 05.02.2026 | 2,25 | 2,28 | 2,15 | 2,22 | 0,68% | 17.363,00 |