2,106€
-3,97%
Echtzeit-Aktienkurs BIOINVENT INTERN. SK 2
Bid:
Ask:
Aktienkurse zur BIOINVENT INTERN. SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 2,19 | 2,21 | 2,10 | 2,11 | -3,97% | - |
| 25.08.2026 | 2,21 | 2,23 | 2,17 | 2,19 | -0,63% | - |
| 24.08.2026 | 2,17 | 2,26 | 2,16 | 2,21 | 1,52% | - |
| 21.08.2026 | 2,09 | 2,19 | 2,05 | 2,17 | 4,17% | - |
| 20.08.2026 | 2,07 | 2,10 | 2,06 | 2,09 | -3,60% | - |
| 19.08.2026 | 2,13 | 2,18 | 2,08 | 2,17 | 5,71% | - |
| 05.05.2026 | 2,04 | 2,10 | 2,03 | 2,05 | 0,29% | 700,00 |
| 04.05.2026 | 2,05 | 2,09 | 2,02 | 2,04 | 0,10% | 28,00 |
| 30.04.2026 | 2,03 | 2,06 | 2,01 | 2,04 | 0,25% | - |
| 29.04.2026 | 1,99 | 2,07 | 1,93 | 2,04 | 2,62% | - |
| 28.04.2026 | 2,06 | 2,06 | 1,97 | 1,98 | -3,88% | - |
| 27.04.2026 | 2,05 | 2,14 | 2,04 | 2,06 | 0,73% | - |
| 24.04.2026 | 2,04 | 2,07 | 2,02 | 2,05 | 0,64% | - |
| 23.04.2026 | 2,05 | 2,09 | 2,01 | 2,04 | -1,12% | - |
| 22.04.2026 | 2,04 | 2,08 | 2,03 | 2,06 | 2,18% | - |
| 21.04.2026 | 2,04 | 2,11 | 2,01 | 2,01 | -1,03% | 15.000,00 |
| 20.04.2026 | 2,06 | 2,08 | 2,02 | 2,04 | -2,07% | - |
| 17.04.2026 | 2,10 | 2,13 | 2,05 | 2,08 | -1,19% | 4.400,00 |
| 16.04.2026 | 2,09 | 2,15 | 2,02 | 2,10 | 1,20% | - |
| 15.04.2026 | 2,13 | 2,17 | 2,07 | 2,08 | -2,81% | - |
| 14.04.2026 | 2,12 | 2,17 | 2,11 | 2,14 | 0,85% | - |
| 13.04.2026 | 2,05 | 2,12 | 1,97 | 2,12 | 2,17% | - |
| 10.04.2026 | 2,03 | 2,10 | 2,02 | 2,08 | 2,42% | - |
| 09.04.2026 | 2,07 | 2,07 | 1,98 | 2,03 | -2,27% | - |
| 08.04.2026 | 2,12 | 2,13 | 2,05 | 2,07 | 1,27% | 425,00 |
| 07.04.2026 | 2,13 | 2,16 | 1,99 | 2,05 | -4,26% | 28,00 |
| 02.04.2026 | 2,11 | 2,14 | 2,07 | 2,14 | -0,70% | 18,00 |
| 01.04.2026 | 2,07 | 2,17 | 2,06 | 2,15 | 4,36% | - |
| 31.03.2026 | 1,98 | 2,10 | 1,94 | 2,06 | 4,99% | - |
| 30.03.2026 | 2,04 | 2,05 | 1,96 | 1,97 | -3,44% | - |
| 27.03.2026 | 2,08 | 2,12 | 2,04 | 2,04 | -1,93% | - |
| 26.03.2026 | 2,17 | 2,26 | 2,06 | 2,08 | -4,73% | - |
| 25.03.2026 | 2,06 | 2,26 | 2,05 | 2,18 | 5,99% | - |
| 24.03.2026 | 2,03 | 2,07 | 2,00 | 2,06 | 0,10% | - |
| 23.03.2026 | 1,99 | 2,08 | 1,92 | 2,05 | 1,73% | 4.800,00 |
| 20.03.2026 | 2,10 | 2,13 | 2,01 | 2,02 | -3,81% | 2.250,00 |
| 19.03.2026 | 2,17 | 2,17 | 2,08 | 2,10 | -2,19% | 304,00 |
| 18.03.2026 | 2,10 | 2,28 | 2,09 | 2,15 | 2,73% | - |
| 17.03.2026 | 2,05 | 2,19 | 2,03 | 2,09 | 1,46% | - |
| 16.03.2026 | 2,04 | 2,08 | 2,02 | 2,06 | 2,08% | 440,00 |
| 13.03.2026 | 2,14 | 2,15 | 2,02 | 2,02 | -5,93% | - |
| 12.03.2026 | 2,18 | 2,22 | 2,14 | 2,14 | -1,92% | - |
| 11.03.2026 | 2,18 | 2,23 | 2,16 | 2,19 | 0,32% | - |
| 10.03.2026 | 2,11 | 2,20 | 2,10 | 2,18 | 3,08% | - |
| 09.03.2026 | 2,08 | 2,12 | 2,04 | 2,11 | -0,56% | 8.478,00 |
| 06.03.2026 | 2,19 | 2,19 | 2,10 | 2,13 | -2,07% | 130,00 |
| 05.03.2026 | 2,07 | 2,19 | 2,05 | 2,17 | 3,83% | - |
| 04.03.2026 | 2,00 | 2,09 | 1,99 | 2,09 | 3,77% | - |
| 03.03.2026 | 2,06 | 2,07 | 1,99 | 2,01 | -2,85% | 27,00 |
| 02.03.2026 | 2,12 | 2,15 | 2,01 | 2,07 | -3,72% | - |
| 27.02.2026 | 2,20 | 2,23 | 2,15 | 2,15 | -2,14% | - |
| 26.02.2026 | 2,47 | 2,47 | 2,15 | 2,20 | -10,93% | - |
| 25.02.2026 | 2,49 | 2,49 | 2,44 | 2,47 | -0,72% | - |
| 24.02.2026 | 2,49 | 2,52 | 2,45 | 2,49 | 0,40% | 5.600,00 |
| 23.02.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,86% | 7.350,00 |
| 20.02.2026 | 2,50 | 2,56 | 2,48 | 2,53 | 1,28% | - |
| 19.02.2026 | 2,40 | 2,50 | 2,40 | 2,49 | 4,09% | - |
| 18.02.2026 | 2,36 | 2,42 | 2,32 | 2,40 | 1,27% | - |
| 17.02.2026 | 2,44 | 2,46 | 2,34 | 2,37 | -3,67% | - |
| 16.02.2026 | 2,44 | 2,50 | 2,43 | 2,46 | 0,82% | - |
| 13.02.2026 | 2,43 | 2,46 | 2,38 | 2,44 | -0,12% | - |
| 12.02.2026 | 2,52 | 2,54 | 2,44 | 2,44 | -3,06% | - |
| 11.02.2026 | 2,54 | 2,57 | 2,49 | 2,52 | -0,40% | - |
| 10.02.2026 | 2,45 | 2,55 | 2,43 | 2,53 | 2,73% | - |
| 09.02.2026 | 2,45 | 2,51 | 2,42 | 2,46 | 0,74% | - |
| 06.02.2026 | 2,73 | 2,73 | 2,42 | 2,44 | -10,29% | 4.400,00 |
| 05.02.2026 | 2,78 | 2,78 | 2,69 | 2,72 | -1,73% | - |
| 04.02.2026 | 2,82 | 2,82 | 2,75 | 2,77 | -1,42% | 6.000,00 |
| 03.02.2026 | 2,84 | 2,85 | 2,77 | 2,81 | -0,60% | - |
| 02.02.2026 | 2,77 | 2,83 | 2,74 | 2,83 | 0,61% | - |
| 30.01.2026 | 2,87 | 2,87 | 2,78 | 2,81 | -2,60% | 5.200,00 |
| 29.01.2026 | 2,94 | 2,96 | 2,82 | 2,88 | -1,54% | - |
| 28.01.2026 | 3,01 | 3,01 | 2,91 | 2,93 | -1,74% | 17.000,00 |
| 27.01.2026 | 2,93 | 3,02 | 2,88 | 2,98 | 1,95% | - |
| 26.01.2026 | 2,90 | 2,95 | 2,86 | 2,92 | 1,21% | 136,00 |
| 23.01.2026 | 2,69 | 2,90 | 2,67 | 2,89 | 7,24% | 29.878,00 |
| 22.01.2026 | 2,68 | 2,72 | 2,61 | 2,69 | 0,86% | - |
| 21.01.2026 | 2,65 | 2,69 | 2,57 | 2,67 | 1,14% | - |
| 20.01.2026 | 2,58 | 2,66 | 2,50 | 2,64 | 1,93% | - |
| 19.01.2026 | 2,69 | 2,69 | 2,58 | 2,59 | -5,58% | - |
| 16.01.2026 | 2,78 | 2,80 | 2,71 | 2,74 | -1,40% | - |
| 15.01.2026 | 2,85 | 2,87 | 2,78 | 2,78 | -1,80% | - |
| 14.01.2026 | 2,87 | 2,87 | 2,78 | 2,83 | -0,87% | - |
| 13.01.2026 | 2,87 | 2,90 | 2,81 | 2,86 | -0,52% | - |
| 12.01.2026 | 2,85 | 2,96 | 2,75 | 2,87 | 0,70% | - |
| 09.01.2026 | 2,92 | 2,92 | 2,82 | 2,85 | -2,13% | 100,00 |
| 08.01.2026 | 2,90 | 2,97 | 2,87 | 2,92 | 0,34% | - |
| 07.01.2026 | 2,82 | 2,93 | 2,78 | 2,91 | 2,90% | - |
| 06.01.2026 | 2,82 | 2,83 | 2,79 | 2,82 | 0,46% | - |
| 05.01.2026 | 2,75 | 2,86 | 2,73 | 2,81 | 2,93% | 22.500,00 |
| 02.01.2026 | 2,69 | 2,75 | 2,67 | 2,73 | 0,07% | - |
| 30.12.2025 | 2,77 | 2,81 | 2,67 | 2,73 | -1,62% | - |
| 29.12.2025 | 2,77 | 2,79 | 2,69 | 2,77 | 0,73% | - |
| 23.12.2025 | 2,72 | 2,83 | 2,71 | 2,75 | 1,29% | 27.560,00 |
| 22.12.2025 | 2,65 | 2,74 | 2,62 | 2,72 | 2,64% | - |
| 19.12.2025 | 2,58 | 2,69 | 2,58 | 2,65 | 2,64% | 700,00 |
| 18.12.2025 | 2,55 | 2,63 | 2,50 | 2,58 | 1,65% | - |
| 17.12.2025 | 2,56 | 2,58 | 2,50 | 2,54 | -0,78% | - |
| 16.12.2025 | 2,57 | 2,61 | 2,53 | 2,56 | -1,35% | - |
| 15.12.2025 | 2,63 | 2,64 | 2,56 | 2,59 | -1,22% | - |