34,400€
-1,71%
Echtzeit-Aktienkurs BIOVENTIX PLC LS -,05
Bid:
Ask:
Aktienkurse zur BIOVENTIX PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 47,10 | 47,40 | 45,70 | 45,70 | -3,18% | - |
| 14.11.2024 | 46,90 | 47,40 | 45,90 | 47,20 | 0,64% | 400,00 |
| 13.11.2024 | 47,40 | 47,80 | 46,50 | 46,90 | -1,05% | - |
| 12.11.2024 | 45,20 | 47,50 | 44,90 | 47,40 | 4,64% | - |
| 11.11.2024 | 42,00 | 45,70 | 42,00 | 45,30 | 1,57% | - |
| 08.11.2024 | 41,40 | 45,20 | 41,40 | 44,60 | 1,59% | - |
| 07.11.2024 | 44,80 | 45,40 | 43,50 | 43,90 | -1,79% | - |
| 06.11.2024 | 43,70 | 45,50 | 43,50 | 44,70 | 2,76% | - |
| 05.11.2024 | 42,60 | 43,90 | 42,60 | 43,50 | 0,00% | - |
| 04.11.2024 | 43,50 | 43,90 | 42,20 | 43,50 | 0,00% | - |
| 01.11.2024 | 43,30 | 43,90 | 43,10 | 43,50 | 0,69% | - |
| 31.10.2024 | 39,80 | 43,70 | 39,80 | 43,20 | 6,40% | - |
| 30.10.2024 | 38,80 | 41,00 | 38,30 | 40,60 | 4,64% | - |
| 29.10.2024 | 39,00 | 39,40 | 35,50 | 38,80 | -8,92% | - |
| 28.10.2024 | 42,60 | 43,90 | 38,70 | 42,60 | -2,07% | - |
| 25.10.2024 | 42,00 | 43,80 | 42,00 | 43,50 | 1,40% | - |
| 24.10.2024 | 41,20 | 44,50 | 41,20 | 42,90 | -2,72% | - |
| 23.10.2024 | 41,20 | 44,90 | 41,20 | 44,10 | -0,45% | - |
| 22.10.2024 | 44,20 | 44,40 | 43,00 | 44,30 | 0,23% | - |
| 21.10.2024 | 44,40 | 45,20 | 42,80 | 44,20 | -0,67% | - |
| 18.10.2024 | 44,60 | 44,90 | 43,20 | 44,50 | 0,00% | - |
| 17.10.2024 | 44,30 | 44,70 | 43,70 | 44,50 | 0,45% | - |
| 16.10.2024 | 45,50 | 45,70 | 43,90 | 44,30 | -3,49% | - |
| 15.10.2024 | 45,20 | 46,50 | 45,20 | 45,90 | -0,43% | - |
| 14.10.2024 | 48,10 | 48,20 | 45,70 | 46,10 | -3,46% | - |
| 11.10.2024 | 48,25 | 48,95 | 46,80 | 47,75 | -1,04% | - |
| 10.10.2024 | 47,10 | 48,95 | 47,10 | 48,25 | 2,22% | - |
| 09.10.2024 | 45,00 | 48,95 | 45,00 | 47,20 | -2,18% | - |
| 08.10.2024 | 47,40 | 49,45 | 47,40 | 48,25 | -0,10% | - |
| 07.10.2024 | 47,85 | 48,70 | 47,40 | 48,30 | 0,42% | - |