39,200€
0,51%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 43,80 | 48,45 | 43,80 | 48,10 | 2,34% | - |
| 03.10.2024 | 44,00 | 47,30 | 44,00 | 47,00 | 1,08% | - |
| 02.10.2024 | 46,90 | 47,20 | 46,20 | 46,50 | -0,85% | - |
| 01.10.2024 | 44,20 | 47,30 | 44,20 | 46,90 | 0,64% | - |
| 30.09.2024 | 47,20 | 47,20 | 46,00 | 46,60 | -0,21% | - |
| 27.09.2024 | 47,40 | 47,90 | 46,20 | 46,70 | -1,48% | - |
| 26.09.2024 | 44,60 | 48,00 | 44,60 | 47,40 | 0,21% | - |
| 25.09.2024 | 47,60 | 48,00 | 46,60 | 47,30 | -1,15% | - |
| 24.09.2024 | 45,40 | 48,65 | 45,40 | 47,85 | -1,64% | - |
| 23.09.2024 | 43,20 | 48,65 | 43,20 | 48,65 | 5,99% | - |
| 20.09.2024 | 45,90 | 46,30 | 45,20 | 45,90 | 0,00% | - |
| 19.09.2024 | 42,60 | 46,20 | 42,60 | 45,90 | 6,00% | - |
| 18.09.2024 | 44,40 | 45,20 | 43,10 | 43,30 | -3,99% | - |
| 17.09.2024 | 42,40 | 45,40 | 42,40 | 45,10 | 0,45% | - |
| 16.09.2024 | 44,80 | 45,50 | 44,10 | 44,90 | 0,45% | - |
| 13.09.2024 | 44,80 | 46,00 | 43,20 | 44,70 | -2,19% | - |
| 12.09.2024 | 46,90 | 47,35 | 45,30 | 45,70 | -2,56% | - |
| 11.09.2024 | 47,90 | 47,90 | 46,30 | 46,90 | -0,64% | - |
| 10.09.2024 | 46,00 | 47,90 | 46,00 | 47,20 | 0,85% | - |
| 09.09.2024 | 46,00 | 47,10 | 46,00 | 46,80 | 0,00% | - |
| 06.09.2024 | 49,70 | 50,15 | 45,30 | 46,80 | -5,84% | - |
| 05.09.2024 | 50,25 | 50,55 | 48,45 | 49,70 | -1,68% | - |
| 04.09.2024 | 50,55 | 50,85 | 49,85 | 50,55 | 0,70% | - |
| 03.09.2024 | 49,60 | 51,30 | 49,60 | 50,20 | -0,79% | - |
| 02.09.2024 | 50,85 | 51,30 | 50,10 | 50,60 | -0,69% | - |
| 30.08.2024 | 50,50 | 52,25 | 50,35 | 50,95 | 3,98% | - |
| 29.08.2024 | 49,40 | 53,25 | 49,00 | 49,00 | -6,13% | - |
| 28.08.2024 | 52,45 | 53,25 | 51,95 | 52,20 | 0,00% | - |
| 27.08.2024 | 49,20 | 52,20 | 49,20 | 52,20 | 1,16% | - |
| 26.08.2024 | 52,10 | 52,10 | 51,50 | 51,60 | -0,96% | - |
| 23.08.2024 | 49,00 | 52,25 | 49,00 | 52,10 | 0,19% | - |
| 22.08.2024 | 48,80 | 52,75 | 48,80 | 52,00 | 0,68% | - |
| 21.08.2024 | 48,80 | 51,75 | 48,80 | 51,65 | 0,98% | - |
| 20.08.2024 | 48,80 | 51,65 | 48,80 | 51,15 | 0,00% | - |
| 19.08.2024 | 48,80 | 51,75 | 48,80 | 51,15 | -0,97% | - |
| 16.08.2024 | 48,80 | 51,75 | 48,80 | 51,65 | 0,98% | - |
| 15.08.2024 | 50,50 | 52,05 | 49,75 | 51,15 | 1,49% | - |
| 14.08.2024 | 50,85 | 51,30 | 49,75 | 50,40 | -0,88% | - |
| 13.08.2024 | 51,55 | 51,55 | 49,75 | 50,85 | 5,94% | - |
| 12.08.2024 | 50,75 | 51,75 | 48,00 | 48,00 | -5,51% | - |
| 09.08.2024 | 48,60 | 52,25 | 48,60 | 50,80 | -1,36% | - |
| 08.08.2024 | 48,40 | 52,25 | 48,40 | 51,50 | 0,10% | - |
| 07.08.2024 | 50,95 | 52,25 | 50,20 | 51,45 | 0,98% | - |
| 06.08.2024 | 48,60 | 51,75 | 48,60 | 50,95 | 0,00% | - |
| 05.08.2024 | 52,55 | 53,25 | 50,35 | 50,95 | -3,87% | - |