28,300€
-2,41%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,30 | 28,50 | 27,90 | 28,30 | -0,35% | - |
| 10.04.2025 | 27,20 | 30,10 | 27,20 | 28,40 | -2,07% | - |
| 09.04.2025 | 28,80 | 29,20 | 27,60 | 29,00 | 1,05% | - |
| 08.04.2025 | 28,10 | 29,40 | 27,70 | 28,70 | 2,50% | - |
| 07.04.2025 | 26,80 | 29,20 | 26,10 | 28,00 | 1,45% | - |
| 04.04.2025 | 27,20 | 28,20 | 26,90 | 27,60 | -2,13% | - |
| 03.04.2025 | 29,00 | 29,10 | 27,90 | 28,20 | -2,76% | - |
| 02.04.2025 | 29,10 | 29,30 | 28,50 | 29,00 | -0,34% | - |
| 01.04.2025 | 29,40 | 29,50 | 28,70 | 29,10 | -9,06% | - |
| 31.03.2025 | 32,90 | 32,90 | 29,00 | 32,00 | -2,74% | - |
| 28.03.2025 | 33,00 | 33,10 | 32,30 | 32,90 | 0,92% | - |
| 27.03.2025 | 32,10 | 33,10 | 31,80 | 32,60 | 1,88% | - |
| 26.03.2025 | 31,70 | 32,20 | 31,40 | 32,00 | 0,63% | - |
| 25.03.2025 | 31,00 | 32,20 | 30,90 | 31,80 | 2,58% | - |
| 24.03.2025 | 30,80 | 32,00 | 30,80 | 31,00 | -1,90% | - |
| 21.03.2025 | 30,40 | 31,90 | 30,40 | 31,60 | -0,32% | - |
| 20.03.2025 | 31,20 | 32,60 | 31,20 | 31,70 | -1,86% | - |
| 19.03.2025 | 32,20 | 33,30 | 31,80 | 32,30 | -2,12% | - |
| 18.03.2025 | 33,00 | 34,10 | 32,70 | 33,00 | -3,51% | - |
| 17.03.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 0,88% | - |
| 14.03.2025 | 33,20 | 34,20 | 33,20 | 33,90 | -0,29% | - |
| 13.03.2025 | 33,60 | 34,40 | 33,60 | 34,00 | 1,19% | - |
| 12.03.2025 | 33,10 | 33,80 | 32,90 | 33,60 | 1,20% | - |
| 11.03.2025 | 33,20 | 33,30 | 32,90 | 33,20 | 0,00% | - |
| 10.03.2025 | 33,20 | 33,50 | 32,90 | 33,20 | 0,00% | - |
| 07.03.2025 | 33,60 | 34,10 | 32,90 | 33,20 | -1,78% | - |
| 06.03.2025 | 34,10 | 34,30 | 33,40 | 33,80 | -0,88% | - |
| 05.03.2025 | 34,30 | 34,60 | 33,60 | 34,10 | -0,58% | - |
| 04.03.2025 | 34,50 | 34,80 | 34,00 | 34,30 | -0,87% | - |
| 03.03.2025 | 35,10 | 35,40 | 34,30 | 34,60 | -1,70% | - |
| 28.02.2025 | 33,40 | 35,70 | 33,40 | 35,20 | -0,85% | - |
| 27.02.2025 | 35,70 | 36,00 | 34,90 | 35,50 | -0,28% | - |
| 26.02.2025 | 35,60 | 35,90 | 35,20 | 35,60 | 0,00% | - |
| 25.02.2025 | 35,90 | 36,40 | 35,30 | 35,60 | -0,84% | - |
| 24.02.2025 | 35,40 | 36,50 | 35,30 | 35,90 | -0,83% | - |
| 21.02.2025 | 36,20 | 36,60 | 35,90 | 36,20 | 0,00% | - |
| 20.02.2025 | 34,20 | 36,50 | 34,20 | 36,20 | 3,43% | - |
| 19.02.2025 | 35,30 | 35,60 | 34,70 | 35,00 | -0,85% | - |
| 18.02.2025 | 34,70 | 35,50 | 34,70 | 35,30 | 0,00% | - |
| 17.02.2025 | 33,60 | 35,80 | 33,60 | 35,30 | 2,32% | - |
| 14.02.2025 | 33,00 | 34,80 | 33,00 | 34,50 | 1,47% | - |
| 13.02.2025 | 33,00 | 34,20 | 32,60 | 34,00 | 4,29% | - |
| 12.02.2025 | 34,00 | 35,10 | 32,60 | 32,60 | -6,32% | - |
| 11.02.2025 | 35,10 | 35,60 | 33,60 | 34,80 | -1,69% | - |
| 10.02.2025 | 35,40 | 36,40 | 35,10 | 35,40 | -2,48% | - |
| 07.02.2025 | 35,90 | 36,30 | 35,60 | 36,30 | 0,83% | - |
| 06.02.2025 | 36,30 | 36,60 | 35,10 | 36,00 | -0,83% | - |
| 05.02.2025 | 36,20 | 36,70 | 36,00 | 36,30 | 0,28% | - |
| 04.02.2025 | 37,30 | 37,60 | 35,90 | 36,20 | -2,95% | - |
| 03.02.2025 | 36,40 | 38,20 | 36,40 | 37,30 | -1,58% | - |
| 31.01.2025 | 38,30 | 38,90 | 37,40 | 37,90 | -1,04% | - |
| 30.01.2025 | 38,20 | 38,60 | 37,90 | 38,30 | 0,00% | - |
| 29.01.2025 | 35,80 | 38,60 | 35,80 | 38,30 | -0,26% | - |
| 28.01.2025 | 38,20 | 38,40 | 37,70 | 38,40 | 0,79% | - |
| 27.01.2025 | 38,10 | 38,40 | 37,70 | 38,10 | 0,00% | - |
| 24.01.2025 | 38,00 | 38,30 | 37,50 | 38,10 | 0,26% | - |
| 23.01.2025 | 35,40 | 38,20 | 35,40 | 38,00 | 0,26% | - |
| 22.01.2025 | 37,90 | 38,20 | 37,50 | 37,90 | -0,26% | - |
| 21.01.2025 | 37,90 | 38,40 | 37,50 | 38,00 | 0,26% | - |
| 20.01.2025 | 37,90 | 38,20 | 37,50 | 37,90 | -0,26% | - |
| 17.01.2025 | 35,60 | 38,20 | 35,60 | 38,00 | 0,00% | - |
| 16.01.2025 | 35,60 | 38,30 | 35,60 | 38,00 | -0,26% | - |
| 15.01.2025 | 37,80 | 38,40 | 37,40 | 38,10 | 0,26% | - |
| 14.01.2025 | 37,20 | 38,30 | 36,70 | 38,00 | 1,88% | - |
| 13.01.2025 | 37,80 | 39,00 | 37,20 | 37,30 | -3,62% | - |
| 10.01.2025 | 38,00 | 40,90 | 38,00 | 38,70 | -4,91% | - |
| 09.01.2025 | 39,50 | 41,00 | 38,80 | 40,70 | 3,04% | - |
| 08.01.2025 | 37,40 | 40,20 | 37,40 | 39,50 | -1,00% | - |
| 07.01.2025 | 39,60 | 40,70 | 39,40 | 39,90 | -1,24% | - |
| 06.01.2025 | 40,10 | 40,70 | 39,50 | 40,40 | 1,25% | - |
| 03.01.2025 | 39,80 | 40,10 | 39,40 | 39,90 | 0,00% | - |
| 02.01.2025 | 36,20 | 40,20 | 36,20 | 39,90 | 3,64% | - |
| 30.12.2024 | 36,20 | 38,80 | 36,20 | 38,50 | -0,52% | - |
| 27.12.2024 | 38,00 | 39,00 | 38,00 | 38,70 | 0,26% | - |
| 23.12.2024 | 40,40 | 41,00 | 37,70 | 38,60 | -3,74% | - |
| 20.12.2024 | 40,60 | 40,80 | 39,90 | 40,10 | -0,74% | - |
| 19.12.2024 | 40,00 | 40,70 | 39,60 | 40,40 | 1,00% | - |
| 18.12.2024 | 42,40 | 42,60 | 39,60 | 40,00 | -6,10% | - |
| 17.12.2024 | 42,60 | 42,70 | 41,00 | 42,60 | 1,67% | - |
| 16.12.2024 | 42,10 | 42,60 | 41,50 | 41,90 | -0,48% | - |
| 13.12.2024 | 42,90 | 43,20 | 41,80 | 42,10 | -2,09% | - |
| 12.12.2024 | 41,20 | 44,10 | 41,20 | 43,00 | -2,49% | - |
| 11.12.2024 | 44,30 | 44,60 | 43,30 | 44,10 | -0,45% | - |
| 10.12.2024 | 44,10 | 44,60 | 43,70 | 44,30 | 0,45% | - |
| 09.12.2024 | 44,40 | 45,70 | 42,50 | 44,10 | -2,43% | - |
| 06.12.2024 | 44,40 | 45,70 | 44,40 | 45,20 | 0,00% | - |
| 05.12.2024 | 44,40 | 45,80 | 44,40 | 45,20 | -0,22% | - |
| 04.12.2024 | 45,30 | 45,70 | 44,90 | 45,30 | 0,00% | - |
| 03.12.2024 | 44,40 | 45,70 | 44,40 | 45,30 | 0,22% | - |
| 02.12.2024 | 43,80 | 45,90 | 43,80 | 45,20 | 0,00% | - |
| 29.11.2024 | 43,00 | 46,00 | 43,00 | 45,20 | -0,44% | - |
| 28.11.2024 | 45,40 | 46,10 | 45,00 | 45,40 | 0,22% | - |
| 27.11.2024 | 44,20 | 45,90 | 44,20 | 45,30 | 0,89% | - |
| 26.11.2024 | 44,90 | 45,40 | 44,50 | 44,90 | 0,00% | - |
| 25.11.2024 | 45,10 | 45,40 | 44,50 | 44,90 | -0,44% | - |
| 22.11.2024 | 45,30 | 45,70 | 44,60 | 45,10 | 0,00% | - |
| 21.11.2024 | 45,00 | 45,50 | 44,60 | 45,10 | 0,22% | - |
| 20.11.2024 | 44,60 | 46,10 | 44,60 | 45,00 | 0,45% | - |
| 19.11.2024 | 44,00 | 45,70 | 44,00 | 44,80 | -0,22% | - |
| 18.11.2024 | 45,90 | 46,10 | 44,50 | 44,90 | -1,75% | - |