20,800€
5,05%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 20,65 | 21,60 | 20,35 | 21,30 | 7,58% | - |
| 09.04.2026 | 21,70 | 21,70 | 19,80 | 19,80 | -4,81% | - |
| 08.04.2026 | 20,45 | 21,70 | 19,55 | 20,80 | 6,67% | - |
| 07.04.2026 | 18,20 | 19,85 | 18,20 | 19,50 | 5,69% | - |
| 02.04.2026 | 18,25 | 18,80 | 18,15 | 18,45 | -1,34% | - |
| 01.04.2026 | 17,15 | 18,80 | 16,95 | 18,70 | 9,68% | - |
| 31.03.2026 | 17,15 | 17,35 | 16,95 | 17,05 | 0,59% | - |
| 30.03.2026 | 16,45 | 17,90 | 16,30 | 16,95 | 3,04% | - |
| 27.03.2026 | 16,50 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 26.03.2026 | 16,70 | 16,95 | 16,30 | 16,50 | 2,48% | - |
| 25.03.2026 | 16,55 | 16,75 | 16,10 | 16,10 | -3,01% | - |
| 24.03.2026 | 16,55 | 16,95 | 16,35 | 16,60 | -0,30% | 1.088,00 |
| 23.03.2026 | 16,55 | 16,90 | 16,30 | 16,65 | 0,60% | 60,00 |
| 20.03.2026 | 16,70 | 16,85 | 16,30 | 16,55 | -1,19% | - |
| 19.03.2026 | 16,95 | 17,25 | 16,60 | 16,75 | -1,47% | - |
| 18.03.2026 | 17,10 | 17,25 | 16,85 | 17,00 | 0,00% | - |
| 17.03.2026 | 16,70 | 17,25 | 16,60 | 17,00 | 1,49% | - |
| 16.03.2026 | 16,75 | 16,95 | 16,55 | 16,75 | 0,00% | - |
| 13.03.2026 | 17,15 | 17,60 | 16,65 | 16,75 | -2,33% | - |
| 12.03.2026 | 17,50 | 17,55 | 17,10 | 17,15 | -2,28% | - |
| 11.03.2026 | 17,70 | 18,10 | 17,40 | 17,55 | -0,85% | - |
| 10.03.2026 | 17,40 | 17,85 | 17,40 | 17,70 | 0,85% | - |
| 09.03.2026 | 17,35 | 18,05 | 17,35 | 17,55 | -2,50% | - |
| 06.03.2026 | 18,20 | 18,25 | 17,45 | 18,00 | -0,55% | - |
| 05.03.2026 | 17,35 | 18,45 | 17,20 | 18,10 | 3,72% | - |
| 04.03.2026 | 16,75 | 17,50 | 16,75 | 17,45 | 3,56% | - |
| 03.03.2026 | 17,15 | 17,60 | 16,80 | 16,85 | -3,16% | - |
| 02.03.2026 | 17,35 | 18,35 | 17,20 | 17,40 | -1,69% | - |
| 27.02.2026 | 18,25 | 18,40 | 17,65 | 17,70 | -3,54% | - |
| 26.02.2026 | 18,45 | 18,65 | 18,15 | 18,35 | -0,81% | - |
| 25.02.2026 | 18,50 | 18,85 | 18,20 | 18,50 | 0,27% | - |
| 24.02.2026 | 18,65 | 19,25 | 18,40 | 18,45 | -1,07% | - |
| 23.02.2026 | 18,90 | 19,25 | 18,60 | 18,65 | -2,36% | - |
| 20.02.2026 | 19,05 | 19,55 | 18,90 | 19,10 | 0,53% | - |
| 19.02.2026 | 18,45 | 19,30 | 18,45 | 19,00 | 2,98% | - |
| 18.02.2026 | 18,90 | 19,30 | 18,40 | 18,45 | -2,38% | - |
| 17.02.2026 | 19,20 | 19,75 | 18,60 | 18,90 | -2,33% | - |
| 16.02.2026 | 19,90 | 20,10 | 18,95 | 19,35 | -3,25% | - |
| 13.02.2026 | 20,10 | 20,10 | 19,50 | 20,00 | 3,63% | - |
| 12.02.2026 | 20,15 | 20,35 | 19,30 | 19,30 | -6,31% | - |
| 11.02.2026 | 20,50 | 20,80 | 20,35 | 20,60 | 0,98% | - |
| 10.02.2026 | 19,80 | 20,65 | 19,60 | 20,40 | 3,03% | - |
| 09.02.2026 | 19,60 | 20,00 | 19,50 | 19,80 | 5,32% | - |
| 06.02.2026 | 20,65 | 21,20 | 18,80 | 18,80 | -4,57% | - |
| 05.02.2026 | 20,75 | 21,30 | 19,70 | 19,70 | -5,06% | - |
| 04.02.2026 | 20,80 | 21,20 | 20,55 | 20,75 | 3,75% | - |
| 03.02.2026 | 21,10 | 21,60 | 20,00 | 20,00 | -4,76% | - |
| 02.02.2026 | 21,20 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 30.01.2026 | 21,70 | 22,10 | 21,40 | 21,40 | -1,38% | - |
| 29.01.2026 | 21,60 | 22,20 | 21,60 | 21,70 | -0,46% | - |
| 28.01.2026 | 20,20 | 22,10 | 20,10 | 21,80 | 8,19% | - |
| 27.01.2026 | 20,00 | 21,00 | 20,00 | 20,15 | 0,50% | - |
| 26.01.2026 | 20,35 | 20,40 | 19,95 | 20,05 | -0,99% | - |
| 23.01.2026 | 20,15 | 20,60 | 20,05 | 20,25 | 4,38% | - |
| 22.01.2026 | 20,75 | 20,90 | 19,40 | 19,40 | -6,05% | - |
| 21.01.2026 | 20,70 | 21,00 | 20,45 | 20,65 | -1,20% | - |
| 20.01.2026 | 20,60 | 21,00 | 20,60 | 20,90 | 0,48% | - |
| 19.01.2026 | 20,55 | 21,10 | 20,55 | 20,80 | -0,95% | - |
| 16.01.2026 | 20,50 | 21,50 | 20,50 | 21,00 | 1,45% | - |
| 15.01.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 14.01.2026 | 21,00 | 21,30 | 20,15 | 20,40 | -2,86% | - |
| 13.01.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 12.01.2026 | 21,30 | 21,70 | 20,25 | 20,80 | -3,26% | - |
| 09.01.2026 | 21,70 | 21,80 | 21,30 | 21,50 | -2,27% | - |
| 08.01.2026 | 21,40 | 22,00 | 21,30 | 22,00 | 0,00% | - |
| 07.01.2026 | 21,60 | 22,00 | 21,40 | 22,00 | 1,38% | 158,00 |
| 06.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 4,33% | - |
| 05.01.2026 | 21,40 | 21,80 | 20,80 | 20,80 | 0,00% | - |
| 02.01.2026 | 20,70 | 22,00 | 20,70 | 20,80 | 4,52% | - |
| 29.12.2025 | 20,70 | 20,75 | 19,90 | 19,90 | -5,24% | - |
| 23.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 22.12.2025 | 20,40 | 21,00 | 20,30 | 20,80 | 11,23% | - |
| 17.12.2025 | 19,55 | 19,55 | 18,70 | 18,70 | -3,36% | - |
| 16.12.2025 | 19,35 | 19,55 | 19,30 | 19,35 | 0,26% | - |
| 12.12.2025 | 19,70 | 19,85 | 19,30 | 19,30 | -2,77% | - |
| 11.12.2025 | 20,40 | 20,45 | 19,30 | 19,85 | -1,73% | - |
| 09.12.2025 | 21,25 | 21,40 | 20,20 | 20,20 | 1,51% | - |
| 05.12.2025 | 21,15 | 21,25 | 19,90 | 19,90 | -2,45% | - |
| 03.12.2025 | 21,10 | 21,30 | 20,40 | 20,40 | 0,99% | - |
| 02.12.2025 | 22,00 | 22,20 | 20,20 | 20,20 | -7,34% | - |
| 01.12.2025 | 21,40 | 22,30 | 21,20 | 21,80 | 0,93% | - |
| 28.11.2025 | 22,80 | 23,10 | 21,40 | 21,60 | -6,09% | - |
| 27.11.2025 | 22,90 | 23,10 | 22,60 | 23,00 | 4,55% | - |
| 26.11.2025 | 23,40 | 23,50 | 22,00 | 22,00 | -2,65% | - |
| 25.11.2025 | 23,40 | 23,50 | 22,60 | 22,60 | 0,00% | - |
| 24.11.2025 | 23,60 | 23,80 | 22,60 | 22,60 | -4,64% | - |
| 21.11.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 2,16% | - |
| 20.11.2025 | 23,80 | 24,00 | 23,20 | 23,20 | 3,57% | - |
| 19.11.2025 | 23,80 | 24,00 | 22,40 | 22,40 | -3,45% | - |
| 18.11.2025 | 24,40 | 24,70 | 23,20 | 23,20 | -2,52% | - |
| 17.11.2025 | 24,10 | 24,60 | 23,80 | 23,80 | 2,59% | - |
| 14.11.2025 | 24,30 | 24,50 | 23,20 | 23,20 | -4,53% | - |
| 13.11.2025 | 24,30 | 24,40 | 24,30 | 24,30 | 5,65% | - |
| 11.11.2025 | 24,40 | 24,60 | 23,00 | 23,00 | 1,77% | - |
| 10.11.2025 | 24,20 | 24,70 | 22,60 | 22,60 | -6,61% | - |
| 07.11.2025 | 24,40 | 24,40 | 23,90 | 24,20 | 0,41% | - |
| 06.11.2025 | 24,70 | 24,80 | 23,90 | 24,10 | -1,63% | - |
| 05.11.2025 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 04.11.2025 | 24,80 | 25,10 | 24,50 | 24,50 | 14,49% | - |
| 03.11.2025 | 21,40 | 25,00 | 21,40 | 21,40 | 5,94% | - |