2,180€
-1,58%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,15 | 2,24 | 2,15 | 2,17 | -2,03% | 3.991,00 |
| 31.07.2025 | 2,27 | 2,27 | 2,16 | 2,22 | -1,56% | 1.933,00 |
| 30.07.2025 | 2,21 | 2,36 | 2,14 | 2,25 | 2,27% | 3.290,00 |
| 29.07.2025 | 2,16 | 2,32 | 2,11 | 2,20 | -3,30% | 11.891,00 |
| 28.07.2025 | 2,24 | 2,35 | 2,16 | 2,28 | 2,02% | 23.949,00 |
| 25.07.2025 | 2,27 | 2,34 | 2,11 | 2,23 | -0,89% | 20.480,00 |
| 24.07.2025 | 2,39 | 2,40 | 2,19 | 2,25 | -0,44% | 29.003,00 |
| 23.07.2025 | 2,53 | 2,60 | 2,12 | 2,26 | -7,00% | 81.000,00 |
| 22.07.2025 | 2,00 | 2,72 | 1,89 | 2,43 | 24,62% | 195.137,00 |
| 21.07.2025 | 1,89 | 2,00 | 1,89 | 1,95 | 0,52% | 23.759,00 |
| 18.07.2025 | 1,98 | 1,98 | 1,89 | 1,94 | 0,65% | 5.792,00 |
| 17.07.2025 | 1,98 | 1,98 | 1,87 | 1,93 | 0,39% | 13.778,00 |
| 16.07.2025 | 1,99 | 1,99 | 1,87 | 1,92 | -0,52% | 7.934,00 |
| 15.07.2025 | 1,91 | 1,96 | 1,91 | 1,93 | 0,39% | 7.961,00 |
| 14.07.2025 | 1,91 | 1,96 | 1,91 | 1,92 | -0,65% | 3.357,00 |
| 11.07.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 2,25% | 44.216,00 |
| 10.07.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 0,53% | 6.738,00 |
| 09.07.2025 | 1,90 | 1,90 | 1,86 | 1,88 | 0,40% | 11.993,00 |
| 08.07.2025 | 1,86 | 1,90 | 1,86 | 1,88 | -0,79% | 12.822,00 |
| 07.07.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -0,26% | 18.262,00 |
| 04.07.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -0,79% | 9.899,00 |
| 03.07.2025 | 1,93 | 1,95 | 1,88 | 1,91 | 0,79% | 6.221,00 |
| 02.07.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -0,39% | 13.019,00 |
| 01.07.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -0,91% | 14.530,00 |
| 30.06.2025 | 1,93 | 1,96 | 1,86 | 1,92 | -0,26% | 11.051,00 |
| 27.06.2025 | 1,99 | 2,00 | 1,86 | 1,93 | -0,90% | 11.026,00 |
| 26.06.2025 | 1,99 | 1,99 | 1,86 | 1,94 | 1,17% | 3.779,00 |
| 25.06.2025 | 1,93 | 2,00 | 1,86 | 1,92 | -0,65% | 5.321,00 |
| 24.06.2025 | 1,89 | 2,00 | 1,83 | 1,93 | 2,38% | 5.948,00 |
| 23.06.2025 | 1,88 | 1,96 | 1,86 | 1,89 | -0,92% | 10.933,00 |
| 20.06.2025 | 1,94 | 1,95 | 1,86 | 1,91 | 0,79% | 6.882,00 |
| 19.06.2025 | 1,90 | 1,98 | 1,86 | 1,89 | 0,53% | 9.441,00 |
| 18.06.2025 | 2,04 | 2,07 | 1,79 | 1,88 | -8,07% | 51.564,00 |
| 17.06.2025 | 2,01 | 2,08 | 2,01 | 2,05 | 0,25% | 5.048,00 |
| 16.06.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -0,49% | 4.927,00 |
| 13.06.2025 | 2,02 | 2,08 | 2,02 | 2,05 | -0,24% | 7.303,00 |
| 12.06.2025 | 2,01 | 2,09 | 2,01 | 2,06 | 0,24% | 343,00 |
| 11.06.2025 | 2,09 | 2,09 | 2,01 | 2,05 | 0,00% | 10.870,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,01 | 2,05 | -1,44% | 2.748,00 |
| 09.06.2025 | 2,03 | 2,16 | 2,03 | 2,08 | 0,48% | 2.284,00 |
| 06.06.2025 | 2,03 | 2,13 | 2,03 | 2,07 | 0,49% | 10.908,00 |
| 05.06.2025 | 2,03 | 2,11 | 2,03 | 2,06 | -0,48% | 16.973,00 |
| 04.06.2025 | 2,14 | 2,19 | 2,02 | 2,07 | -0,48% | 14.604,00 |
| 03.06.2025 | 2,13 | 2,17 | 2,02 | 2,08 | 0,00% | 11.385,00 |
| 02.06.2025 | 2,06 | 2,16 | 2,01 | 2,08 | -1,19% | 19.463,00 |
| 30.05.2025 | 2,09 | 2,14 | 2,03 | 2,11 | 0,24% | 14.817,00 |
| 29.05.2025 | 2,03 | 2,12 | 2,02 | 2,10 | 1,94% | 8.247,00 |
| 28.05.2025 | 2,06 | 2,12 | 2,02 | 2,06 | -2,60% | 18.785,00 |
| 27.05.2025 | 2,13 | 2,18 | 2,03 | 2,12 | -0,47% | 8.174,00 |
| 26.05.2025 | 2,19 | 2,26 | 2,03 | 2,13 | 0,00% | 9.145,00 |
| 23.05.2025 | 2,03 | 2,25 | 2,03 | 2,13 | -1,62% | 15.269,00 |
| 22.05.2025 | 2,03 | 2,23 | 2,03 | 2,16 | 2,13% | 9.567,00 |
| 21.05.2025 | 2,15 | 2,22 | 2,03 | 2,12 | 2,17% | 7.382,00 |
| 20.05.2025 | 2,09 | 2,21 | 2,02 | 2,07 | -1,43% | 51.554,00 |
| 19.05.2025 | 2,16 | 2,24 | 2,03 | 2,10 | -1,18% | 15.262,00 |
| 16.05.2025 | 2,02 | 2,20 | 2,02 | 2,13 | 2,16% | 5.877,00 |
| 15.05.2025 | 2,08 | 2,14 | 2,02 | 2,08 | 0,00% | 3.799,00 |
| 14.05.2025 | 2,10 | 2,21 | 2,02 | 2,08 | -0,95% | 11.245,00 |
| 13.05.2025 | 2,11 | 2,11 | 2,02 | 2,10 | 0,96% | 5.227,00 |
| 12.05.2025 | 2,10 | 2,19 | 2,03 | 2,08 | 0,00% | 11.350,00 |
| 09.05.2025 | 2,08 | 2,12 | 2,02 | 2,08 | -0,95% | 9.865,00 |
| 08.05.2025 | 2,15 | 2,21 | 2,02 | 2,10 | -2,10% | 25.720,00 |
| 07.05.2025 | 2,22 | 2,22 | 2,09 | 2,15 | -0,46% | 6.782,00 |
| 06.05.2025 | 2,23 | 2,23 | 2,09 | 2,16 | -0,23% | 1.101,00 |
| 05.05.2025 | 2,25 | 2,25 | 2,09 | 2,16 | -0,23% | 9.733,00 |
| 02.05.2025 | 2,02 | 2,28 | 2,02 | 2,17 | 2,36% | 18.178,00 |
| 30.04.2025 | 2,32 | 2,34 | 2,07 | 2,12 | -7,44% | 16.915,00 |
| 29.04.2025 | 2,33 | 2,42 | 2,23 | 2,29 | -2,35% | 2.466,00 |
| 28.04.2025 | 2,35 | 2,44 | 2,26 | 2,34 | -1,06% | 3.965,00 |
| 25.04.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 1,07% | 1.714,00 |
| 24.04.2025 | 2,25 | 2,39 | 2,25 | 2,34 | 0,86% | 850,00 |
| 23.04.2025 | 2,39 | 2,39 | 2,25 | 2,32 | 0,65% | 835,00 |
| 22.04.2025 | 2,32 | 2,39 | 2,23 | 2,31 | -0,43% | 5.658,00 |
| 17.04.2025 | 2,31 | 2,35 | 2,24 | 2,32 | 0,22% | 2.490,00 |
| 16.04.2025 | 2,44 | 2,44 | 2,30 | 2,31 | -1,91% | - |
| 15.04.2025 | 2,35 | 2,45 | 2,26 | 2,36 | 4,43% | 6.734,00 |
| 14.04.2025 | 2,33 | 2,45 | 2,16 | 2,26 | -5,45% | 12.532,00 |
| 11.04.2025 | 2,39 | 2,45 | 2,33 | 2,39 | 0,00% | 241,00 |
| 10.04.2025 | 2,30 | 2,44 | 2,30 | 2,39 | 8,41% | 4.848,00 |
| 09.04.2025 | 2,36 | 2,36 | 2,07 | 2,20 | -2,87% | 6.902,00 |
| 08.04.2025 | 2,09 | 2,34 | 2,09 | 2,27 | 5,59% | 6.304,00 |
| 07.04.2025 | 2,09 | 2,24 | 2,02 | 2,15 | 2,14% | 12.850,00 |
| 04.04.2025 | 2,24 | 2,31 | 2,00 | 2,10 | -8,10% | 25.906,00 |
| 03.04.2025 | 2,39 | 2,39 | 2,24 | 2,29 | -2,77% | 8.577,00 |
| 02.04.2025 | 2,40 | 2,40 | 2,32 | 2,35 | -2,89% | 2.673,00 |
| 01.04.2025 | 2,31 | 2,48 | 2,21 | 2,42 | 6,84% | 40.049,00 |
| 31.03.2025 | 2,31 | 2,49 | 2,24 | 2,27 | -6,21% | 11.065,00 |
| 28.03.2025 | 2,43 | 2,50 | 2,33 | 2,42 | -0,62% | 10.075,00 |
| 27.03.2025 | 2,36 | 2,46 | 2,36 | 2,43 | 2,10% | - |
| 26.03.2025 | 2,37 | 2,47 | 2,32 | 2,38 | 0,63% | 2.711,00 |
| 25.03.2025 | 2,43 | 2,51 | 2,31 | 2,37 | -1,87% | 14.041,00 |
| 24.03.2025 | 2,47 | 2,49 | 2,31 | 2,41 | -1,03% | 8.747,00 |
| 21.03.2025 | 2,43 | 2,53 | 2,40 | 2,44 | -3,37% | 8.002,00 |
| 20.03.2025 | 2,52 | 2,59 | 2,50 | 2,52 | -1,56% | 9.333,00 |
| 19.03.2025 | 2,55 | 2,60 | 2,49 | 2,56 | 0,59% | 16.919,00 |
| 18.03.2025 | 2,59 | 2,68 | 2,48 | 2,55 | 0,00% | 24.415,00 |
| 17.03.2025 | 2,40 | 2,59 | 2,35 | 2,55 | 6,71% | 12.371,00 |
| 14.03.2025 | 2,36 | 2,43 | 2,28 | 2,39 | 0,00% | 4.358,00 |
| 13.03.2025 | 2,34 | 2,44 | 2,26 | 2,39 | 1,49% | 27.644,00 |
| 12.03.2025 | 2,46 | 2,46 | 2,19 | 2,35 | -0,42% | 16.333,00 |