2,683€
-0,09%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,09% | - |
| 19.08.2026 | 2,69 | 2,69 | 2,65 | 2,69 | -0,19% | - |
| 18.08.2026 | 2,51 | 2,70 | 2,51 | 2,69 | 11,04% | - |
| 17.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -1,02% | - |
| 14.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | - |
| 13.08.2026 | 2,50 | 2,51 | 2,49 | 2,49 | -0,10% | - |
| 12.08.2026 | 2,54 | 2,58 | 2,48 | 2,49 | -3,02% | - |
| 11.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -5,95% | - |
| 10.08.2026 | 2,67 | 2,73 | 2,66 | 2,73 | 1,77% | - |
| 07.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 06.08.2026 | 2,65 | 2,70 | 2,65 | 2,68 | -0,37% | - |
| 05.08.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 4,97% | - |
| 04.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 2,50% | - |
| 03.08.2026 | 2,49 | 2,53 | 2,49 | 2,50 | 0,10% | - |
| 31.07.2026 | 2,51 | 2,51 | 2,50 | 2,50 | 5,04% | - |
| 30.07.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 0,00% | - |
| 29.07.2026 | 2,68 | 2,69 | 2,31 | 2,38 | -11,11% | - |
| 28.07.2026 | 2,86 | 2,87 | 2,65 | 2,68 | -6,79% | - |
| 27.07.2026 | 3,03 | 3,03 | 2,86 | 2,87 | -3,45% | - |
| 24.07.2026 | 2,99 | 2,99 | 2,98 | 2,98 | 0,25% | - |
| 23.07.2026 | 2,97 | 2,98 | 2,97 | 2,97 | -0,75% | - |
| 22.07.2026 | 2,99 | 3,00 | 2,98 | 2,99 | 0,08% | - |
| 21.07.2026 | 2,96 | 3,00 | 2,96 | 2,99 | 0,42% | - |
| 20.07.2026 | 2,98 | 2,98 | 2,97 | 2,98 | 2,94% | - |
| 17.07.2026 | 2,88 | 2,90 | 2,87 | 2,89 | -3,91% | - |
| 16.07.2026 | 3,01 | 3,02 | 3,00 | 3,01 | 0,42% | - |
| 15.07.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -0,25% | - |
| 14.07.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 0,59% | - |
| 13.07.2026 | 3,02 | 3,02 | 2,95 | 2,99 | -1,24% | - |
| 10.07.2026 | 3,03 | 3,03 | 3,02 | 3,02 | -0,17% | - |
| 09.07.2026 | 3,05 | 3,06 | 3,00 | 3,03 | -0,57% | - |
| 08.07.2026 | 3,03 | 3,05 | 3,01 | 3,05 | 0,25% | - |
| 07.07.2026 | 3,04 | 3,04 | 3,02 | 3,04 | -0,16% | - |
| 06.07.2026 | 3,06 | 3,08 | 3,02 | 3,04 | -0,41% | - |
| 03.07.2026 | 3,07 | 3,09 | 3,06 | 3,06 | -0,41% | - |
| 02.07.2026 | 3,12 | 3,12 | 3,06 | 3,07 | -2,00% | - |
| 01.07.2026 | 3,09 | 3,13 | 3,09 | 3,13 | 1,05% | - |
| 30.06.2026 | 3,11 | 3,14 | 3,07 | 3,10 | -0,80% | - |
| 29.06.2026 | 3,13 | 3,14 | 3,12 | 3,12 | 0,32% | - |
| 26.06.2026 | 3,17 | 3,17 | 3,11 | 3,11 | -1,27% | - |
| 25.06.2026 | 3,14 | 3,16 | 3,14 | 3,15 | -0,08% | - |
| 24.06.2026 | 3,15 | 3,16 | 3,15 | 3,16 | -0,71% | - |
| 23.06.2026 | 3,16 | 3,18 | 3,16 | 3,18 | -0,78% | - |
| 22.06.2026 | 3,19 | 3,20 | 3,19 | 3,20 | 0,08% | - |
| 19.06.2026 | 3,20 | 3,20 | 3,17 | 3,20 | 1,19% | - |
| 18.06.2026 | 3,13 | 3,16 | 3,13 | 3,16 | -0,16% | - |
| 17.06.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -1,17% | - |
| 16.06.2026 | 3,21 | 3,21 | 3,20 | 3,21 | 0,94% | - |
| 15.06.2026 | 3,24 | 3,24 | 3,17 | 3,18 | -0,31% | - |
| 12.06.2026 | 3,19 | 3,20 | 3,18 | 3,19 | 0,24% | - |
| 11.06.2026 | 3,00 | 3,21 | 2,99 | 3,18 | 5,74% | - |
| 10.06.2026 | 3,05 | 3,07 | 3,01 | 3,01 | -2,51% | - |
| 09.06.2026 | 3,09 | 3,09 | 3,08 | 3,08 | -1,28% | - |
| 05.06.2026 | 3,17 | 3,21 | 3,12 | 3,12 | 0,24% | - |
| 04.06.2026 | 3,10 | 3,12 | 3,10 | 3,12 | -0,08% | - |
| 03.06.2026 | 3,12 | 3,13 | 3,12 | 3,12 | -1,73% | - |
| 02.06.2026 | 3,08 | 3,17 | 3,04 | 3,17 | 4,96% | - |
| 01.06.2026 | 2,89 | 3,04 | 2,89 | 3,02 | 4,31% | 600,00 |
| 29.05.2026 | 2,98 | 2,99 | 2,90 | 2,90 | -0,17% | - |
| 28.05.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 0,00% | - |
| 27.05.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -1,28% | - |
| 26.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 25.05.2026 | 2,93 | 2,98 | 2,91 | 2,95 | 1,90% | - |
| 22.05.2026 | 3,00 | 3,00 | 2,89 | 2,90 | -3,50% | - |
| 21.05.2026 | 3,03 | 3,03 | 2,96 | 3,00 | 1,27% | - |
| 20.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,50% | - |
| 19.05.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 0,93% | - |
| 18.05.2026 | 2,85 | 2,98 | 2,82 | 2,95 | 6,98% | - |
| 15.05.2026 | 2,79 | 2,79 | 2,75 | 2,76 | -1,87% | - |
| 14.05.2026 | 2,81 | 2,81 | 2,80 | 2,81 | 3,21% | - |
| 13.05.2026 | 2,80 | 2,81 | 2,72 | 2,72 | 0,65% | - |
| 12.05.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -2,43% | - |
| 11.05.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -3,98% | - |
| 08.05.2026 | 2,89 | 2,89 | 2,88 | 2,89 | -0,94% | - |
| 07.05.2026 | 2,95 | 2,98 | 2,90 | 2,92 | 0,17% | 250,00 |
| 06.05.2026 | 2,74 | 3,03 | 2,52 | 2,91 | 6,30% | 500,00 |
| 05.05.2026 | 2,98 | 2,99 | 2,65 | 2,74 | -7,83% | 250,00 |
| 04.05.2026 | 3,00 | 3,01 | 2,94 | 2,97 | -0,83% | 400,00 |
| 30.04.2026 | 3,06 | 3,12 | 2,93 | 3,00 | 1,18% | 850,00 |
| 29.04.2026 | 3,26 | 4,14 | 2,79 | 2,96 | -3,58% | 280,00 |
| 28.04.2026 | 3,35 | 3,58 | 3,03 | 3,07 | 3,72% | 550,00 |
| 27.04.2026 | 2,33 | 2,98 | 2,33 | 2,96 | 27,04% | 3.950,00 |
| 24.04.2026 | 2,22 | 2,33 | 2,22 | 2,33 | 5,43% | - |
| 23.04.2026 | 2,23 | 2,24 | 2,20 | 2,21 | -0,79% | - |
| 22.04.2026 | 2,29 | 2,30 | 2,23 | 2,23 | -4,71% | - |
| 21.04.2026 | 2,34 | 2,34 | 2,33 | 2,34 | 6,98% | - |
| 20.04.2026 | 2,22 | 2,22 | 2,17 | 2,19 | 0,92% | - |
| 17.04.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,70% | - |
| 16.04.2026 | 2,02 | 2,22 | 2,02 | 2,15 | 6,70% | - |
| 15.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | -2,42% | - |
| 14.04.2026 | 2,00 | 2,08 | 1,97 | 2,07 | 3,35% | - |
| 13.04.2026 | 2,16 | 2,16 | 1,83 | 2,00 | -11,40% | - |
| 10.04.2026 | 2,36 | 2,39 | 2,26 | 2,26 | -9,53% | - |
| 09.04.2026 | 2,69 | 2,71 | 2,44 | 2,49 | -13,53% | - |
| 08.04.2026 | 2,39 | 2,88 | 2,37 | 2,88 | 49,66% | - |
| 07.04.2026 | 1,93 | 1,95 | 1,92 | 1,93 | -0,34% | - |
| 02.04.2026 | 1,74 | 1,94 | 1,73 | 1,93 | 12,52% | - |
| 01.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 31.03.2026 | 1,68 | 1,72 | 1,65 | 1,71 | 1,33% | - |
| 30.03.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 1,96% | - |