21,500€
8,59%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 19,40 | 20,80 | 19,40 | 20,80 | 5,05% | - |
| 09.04.2026 | 20,60 | 20,60 | 19,40 | 19,80 | -4,81% | - |
| 08.04.2026 | 18,70 | 21,00 | 18,70 | 20,80 | 11,83% | - |
| 07.04.2026 | 17,40 | 19,30 | 17,30 | 18,60 | 6,90% | - |
| 02.04.2026 | 17,40 | 18,20 | 17,00 | 17,40 | -2,79% | - |
| 01.04.2026 | 16,20 | 18,20 | 16,20 | 17,90 | 9,82% | - |
| 31.03.2026 | 16,20 | 16,60 | 16,10 | 16,30 | 1,24% | - |
| 30.03.2026 | 16,10 | 17,10 | 16,10 | 16,10 | 0,00% | - |
| 27.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 26.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.03.2026 | 16,10 | 17,70 | 16,10 | 16,10 | -5,85% | 68,00 |
| 23.03.2026 | 16,10 | 17,20 | 16,10 | 17,10 | 6,21% | 40,00 |
| 20.03.2026 | 16,10 | 16,60 | 16,10 | 16,10 | 0,00% | - |
| 19.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 18.03.2026 | 16,20 | 16,50 | 16,10 | 16,20 | 0,62% | - |
| 17.03.2026 | 16,20 | 16,60 | 16,10 | 16,10 | 0,00% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -4,17% | - |
| 13.03.2026 | 16,30 | 16,80 | 16,20 | 16,80 | 1,82% | - |
| 12.03.2026 | 16,60 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 11.03.2026 | 16,80 | 17,20 | 16,50 | 16,80 | 0,00% | - |
| 10.03.2026 | 16,60 | 17,20 | 16,60 | 16,80 | 0,60% | - |
| 09.03.2026 | 16,60 | 17,20 | 16,50 | 16,70 | -2,91% | - |
| 06.03.2026 | 17,40 | 17,40 | 16,70 | 17,20 | -0,58% | - |
| 05.03.2026 | 16,30 | 17,30 | 16,30 | 17,30 | 4,22% | - |
| 04.03.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 3,11% | - |
| 03.03.2026 | 16,30 | 17,00 | 16,10 | 16,10 | -3,01% | - |
| 02.03.2026 | 16,50 | 17,60 | 16,50 | 16,60 | -1,78% | - |
| 27.02.2026 | 17,30 | 17,60 | 16,80 | 16,90 | -2,87% | - |
| 26.02.2026 | 17,50 | 17,70 | 17,40 | 17,40 | -1,69% | - |
| 25.02.2026 | 17,60 | 18,20 | 17,50 | 17,70 | 0,00% | - |
| 24.02.2026 | 17,80 | 18,30 | 17,70 | 17,70 | -0,56% | - |
| 23.02.2026 | 18,00 | 18,30 | 17,80 | 17,80 | -2,73% | - |
| 20.02.2026 | 18,20 | 18,80 | 18,10 | 18,30 | 0,55% | - |
| 19.02.2026 | 17,60 | 18,70 | 17,60 | 18,20 | 2,82% | - |
| 18.02.2026 | 18,00 | 18,20 | 17,70 | 17,70 | -1,67% | - |
| 17.02.2026 | 18,40 | 18,90 | 18,00 | 18,00 | -3,74% | - |
| 16.02.2026 | 19,00 | 19,40 | 18,70 | 18,70 | -1,58% | - |
| 13.02.2026 | 19,20 | 19,40 | 18,80 | 19,00 | -1,55% | - |
| 12.02.2026 | 19,30 | 19,40 | 18,90 | 19,30 | 0,00% | - |
| 11.02.2026 | 19,60 | 20,00 | 19,30 | 19,30 | -1,53% | - |
| 10.02.2026 | 19,00 | 20,00 | 18,90 | 19,60 | 2,62% | - |
| 09.02.2026 | 18,80 | 19,40 | 18,70 | 19,10 | 1,60% | - |
| 06.02.2026 | 19,70 | 20,00 | 18,70 | 18,80 | -4,57% | - |
| 05.02.2026 | 19,90 | 20,60 | 19,70 | 19,70 | -1,01% | - |
| 04.02.2026 | 20,00 | 20,20 | 19,70 | 19,90 | -0,50% | - |
| 03.02.2026 | 20,20 | 20,80 | 20,00 | 20,00 | -0,99% | - |
| 02.02.2026 | 20,40 | 20,80 | 20,20 | 20,20 | -1,94% | - |
| 30.01.2026 | 20,80 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 29.01.2026 | 20,80 | 21,40 | 20,60 | 21,00 | 0,00% | - |
| 28.01.2026 | 19,40 | 21,20 | 19,30 | 21,00 | 8,81% | - |
| 27.01.2026 | 19,20 | 19,50 | 19,20 | 19,30 | 0,00% | - |
| 26.01.2026 | 19,50 | 19,60 | 19,30 | 19,30 | -1,03% | - |
| 23.01.2026 | 19,40 | 19,60 | 19,20 | 19,50 | 0,52% | - |
| 22.01.2026 | 19,90 | 20,20 | 19,20 | 19,40 | -2,51% | - |
| 21.01.2026 | 20,20 | 20,40 | 19,80 | 19,90 | -2,45% | - |
| 20.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 19.01.2026 | 20,40 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 16.01.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 15.01.2026 | 20,00 | 20,60 | 20,00 | 20,40 | 0,00% | - |
| 14.01.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 12.01.2026 | 20,40 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 09.01.2026 | 21,20 | 21,20 | 20,40 | 20,60 | -2,83% | - |
| 08.01.2026 | 21,20 | 21,20 | 20,60 | 21,20 | -3,64% | - |
| 07.01.2026 | 21,00 | 22,20 | 20,60 | 22,00 | 4,76% | 158,00 |
| 06.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 05.01.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 02.01.2026 | 19,80 | 20,80 | 19,80 | 20,80 | 5,05% | - |
| 30.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 29.12.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 0,00% | - |
| 23.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 22.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 19.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 18.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 17.12.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 0,00% | - |
| 16.12.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 11.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 10.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.12.2025 | 20,40 | 20,40 | 19,90 | 20,20 | -0,98% | - |
| 08.12.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | - |
| 05.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 04.12.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 03.12.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 02.12.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -3,81% | - |
| 01.12.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -2,78% | - |
| 28.11.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -2,70% | - |
| 27.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 26.11.2025 | 22,40 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 25.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.11.2025 | 22,80 | 23,20 | 22,60 | 22,60 | -2,59% | - |
| 21.11.2025 | 22,60 | 23,20 | 22,40 | 23,20 | 0,00% | - |
| 20.11.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 3,57% | - |
| 19.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 18.11.2025 | 23,60 | 23,60 | 23,00 | 23,20 | -2,52% | - |
| 17.11.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 14.11.2025 | 23,40 | 23,40 | 22,40 | 23,20 | 0,87% | - |
| 13.11.2025 | 23,40 | 23,60 | 23,00 | 23,00 | -2,54% | - |