18,750€
5,93%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,80 | 19,00 | 18,50 | 18,85 | 0,00% | - |
| 08.07.2026 | 18,75 | 19,15 | 18,65 | 18,85 | 1,34% | - |
| 07.07.2026 | 18,70 | 18,95 | 18,60 | 18,60 | -0,27% | - |
| 06.07.2026 | 18,65 | 19,15 | 18,60 | 18,65 | -2,36% | - |
| 03.07.2026 | 18,70 | 19,25 | 18,70 | 19,10 | 2,41% | - |
| 02.07.2026 | 19,55 | 19,75 | 18,55 | 18,65 | -6,52% | - |
| 01.07.2026 | 19,20 | 19,95 | 19,15 | 19,95 | 7,26% | - |
| 30.06.2026 | 19,50 | 19,60 | 18,60 | 18,60 | -1,85% | - |
| 29.06.2026 | 19,35 | 20,20 | 18,70 | 18,95 | -2,57% | - |
| 26.06.2026 | 19,40 | 19,60 | 19,35 | 19,45 | -0,77% | - |
| 25.06.2026 | 20,25 | 20,50 | 19,40 | 19,60 | -3,69% | - |
| 24.06.2026 | 20,80 | 21,10 | 20,35 | 20,35 | -4,01% | 1.659,00 |
| 22.06.2026 | 20,70 | 21,50 | 20,25 | 21,20 | 5,47% | - |
| 19.06.2026 | 21,10 | 21,30 | 20,10 | 20,10 | -2,43% | - |
| 18.06.2026 | 19,90 | 20,70 | 19,90 | 20,60 | 4,57% | - |
| 17.06.2026 | 19,30 | 20,05 | 18,95 | 19,70 | 0,00% | - |
| 16.06.2026 | 19,05 | 19,70 | 18,90 | 19,70 | 2,60% | - |
| 15.06.2026 | 18,85 | 19,45 | 18,25 | 19,20 | 3,50% | - |
| 12.06.2026 | 18,30 | 18,95 | 17,85 | 18,55 | 1,09% | - |
| 11.06.2026 | 18,00 | 18,35 | 17,60 | 18,35 | 0,00% | - |
| 10.06.2026 | 18,30 | 18,90 | 17,95 | 18,35 | -1,34% | - |
| 09.06.2026 | 19,05 | 19,50 | 18,25 | 18,60 | -3,12% | - |
| 08.06.2026 | 19,05 | 19,40 | 19,05 | 19,20 | 5,49% | - |
| 05.06.2026 | 19,05 | 19,50 | 18,20 | 18,20 | -3,70% | - |
| 04.06.2026 | 19,35 | 19,85 | 18,90 | 18,90 | -3,08% | - |
| 03.06.2026 | 19,30 | 19,60 | 19,20 | 19,50 | 0,26% | - |
| 02.06.2026 | 19,30 | 19,60 | 19,15 | 19,45 | 1,04% | - |
| 01.06.2026 | 19,30 | 19,80 | 19,15 | 19,25 | -0,26% | - |
| 29.05.2026 | 19,30 | 19,55 | 19,10 | 19,30 | 0,00% | - |
| 28.05.2026 | 19,15 | 19,55 | 19,15 | 19,30 | 0,00% | - |
| 27.05.2026 | 19,70 | 19,70 | 19,15 | 19,30 | -2,03% | - |
| 26.05.2026 | 19,30 | 19,95 | 19,30 | 19,70 | 1,81% | - |
| 25.05.2026 | 19,55 | 19,60 | 19,35 | 19,35 | 0,52% | - |
| 22.05.2026 | 19,15 | 19,50 | 19,05 | 19,25 | 0,52% | - |
| 21.05.2026 | 19,10 | 19,25 | 18,65 | 19,15 | -0,26% | - |
| 20.05.2026 | 19,30 | 19,55 | 19,10 | 19,20 | -0,52% | - |
| 19.05.2026 | 19,10 | 19,55 | 19,10 | 19,30 | 0,00% | - |
| 18.05.2026 | 19,55 | 19,75 | 19,30 | 19,30 | -1,53% | - |
| 15.05.2026 | 19,55 | 19,75 | 19,50 | 19,60 | 1,29% | - |
| 14.05.2026 | 19,50 | 19,90 | 19,35 | 19,35 | -1,02% | - |
| 13.05.2026 | 19,60 | 19,90 | 19,55 | 19,55 | -1,01% | - |
| 12.05.2026 | 19,55 | 19,80 | 19,55 | 19,75 | 0,25% | - |
| 11.05.2026 | 19,70 | 19,90 | 19,50 | 19,70 | 0,51% | - |
| 08.05.2026 | 19,70 | 19,95 | 19,35 | 19,60 | -0,51% | - |
| 07.05.2026 | 19,50 | 19,95 | 19,50 | 19,70 | 4,79% | - |
| 06.05.2026 | 19,75 | 19,95 | 18,80 | 18,80 | -3,84% | - |
| 05.05.2026 | 20,05 | 20,40 | 19,35 | 19,55 | -2,01% | - |
| 04.05.2026 | 19,95 | 20,05 | 19,95 | 19,95 | 0,00% | - |
| 30.04.2026 | 19,15 | 20,05 | 19,00 | 19,95 | 3,10% | - |
| 29.04.2026 | 19,15 | 19,35 | 18,65 | 19,35 | 1,84% | - |
| 28.04.2026 | 19,55 | 19,55 | 18,80 | 19,00 | -2,81% | - |
| 27.04.2026 | 19,60 | 19,80 | 18,80 | 19,55 | 0,00% | - |
| 24.04.2026 | 19,60 | 20,05 | 19,45 | 19,55 | -0,76% | - |
| 23.04.2026 | 19,95 | 20,60 | 19,10 | 19,70 | -4,37% | - |
| 22.04.2026 | 20,70 | 20,90 | 20,35 | 20,60 | 0,73% | - |
| 21.04.2026 | 20,50 | 20,80 | 20,35 | 20,45 | -1,68% | - |
| 20.04.2026 | 20,70 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 17.04.2026 | 20,35 | 21,20 | 20,30 | 20,80 | 2,21% | - |
| 16.04.2026 | 20,65 | 20,90 | 20,35 | 20,35 | -2,16% | - |
| 15.04.2026 | 21,00 | 21,80 | 20,80 | 20,80 | -0,95% | - |
| 14.04.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -4,11% | - |
| 13.04.2026 | 21,20 | 21,90 | 21,20 | 21,90 | 2,82% | - |
| 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% | - |