28,300€
2,54%
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 | 28,10 | 1,81% | - |
| 10.04.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -7,38% | - |
| 09.04.2025 | 28,60 | 29,80 | 28,20 | 29,80 | 3,47% | 35,00 |
| 08.04.2025 | 27,20 | 28,80 | 27,20 | 28,80 | 6,67% | - |
| 07.04.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 04.04.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 03.04.2025 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 02.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.04.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 0,71% | - |
| 31.03.2025 | 29,80 | 29,80 | 28,00 | 28,00 | -12,50% | - |
| 28.03.2025 | 32,40 | 32,40 | 32,00 | 32,00 | 1,27% | - |
| 27.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 26.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 25.03.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 0,00% | - |
| 24.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.03.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | - |
| 20.03.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -2,56% | - |
| 19.03.2025 | 32,20 | 32,20 | 31,20 | 31,20 | -3,11% | - |
| 18.03.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -3,01% | - |
| 17.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 14.03.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | - |
| 13.03.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | - |
| 12.03.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 1,23% | - |
| 10.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 07.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |
| 06.03.2025 | 33,40 | 33,40 | 31,80 | 31,80 | -4,22% | - |
| 05.03.2025 | 33,40 | 33,60 | 33,20 | 33,20 | -1,78% | - |
| 04.03.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 03.03.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.02.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | - |
| 26.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 25.02.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 24.02.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -6,42% | - |
| 21.02.2025 | 35,40 | 37,40 | 35,40 | 37,40 | 5,65% | 3,00 |
| 20.02.2025 | 33,80 | 35,40 | 33,80 | 35,40 | 3,51% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 18.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 17.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 2,38% | - |
| 14.02.2025 | 33,60 | 35,40 | 33,60 | 33,60 | 1,82% | 1,00 |
| 13.02.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,13% | - |
| 12.02.2025 | 34,20 | 34,20 | 32,00 | 32,00 | -5,88% | - |
| 11.02.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -3,95% | - |
| 10.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 07.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 06.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 05.02.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 0,00% | - |
| 04.02.2025 | 36,60 | 37,40 | 35,40 | 35,40 | -2,75% | 8,00 |
| 03.02.2025 | 37,20 | 37,20 | 36,40 | 36,40 | 0,55% | - |
| 31.01.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | - |
| 30.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 29.01.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 28.01.2025 | 36,80 | 37,40 | 36,80 | 37,40 | -6,50% | - |
| 27.01.2025 | 36,80 | 40,00 | 36,80 | 40,00 | 7,53% | 1,00 |
| 24.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 0,00% | - |
| 23.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 22.01.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 21.01.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -6,57% | - |
| 20.01.2025 | 36,60 | 39,60 | 36,60 | 39,60 | 7,03% | 4,00 |
| 17.01.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -2,12% | - |
| 16.01.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 1,61% | - |
| 15.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 0,54% | - |
| 14.01.2025 | 36,20 | 37,00 | 36,20 | 37,00 | -2,63% | - |
| 13.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 10.01.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -5,03% | - |
| 09.01.2025 | 38,00 | 39,80 | 38,00 | 39,80 | 2,58% | - |
| 08.01.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 07.01.2025 | 39,60 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 06.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 02.01.2025 | 37,40 | 39,00 | 37,40 | 39,00 | 4,84% | - |
| 30.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 27.12.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 23.12.2024 | 39,60 | 41,20 | 37,60 | 37,60 | -4,08% | 2,00 |
| 20.12.2024 | 39,60 | 39,60 | 39,20 | 39,20 | 0,51% | 300,00 |
| 19.12.2024 | 39,00 | 39,00 | 38,80 | 39,00 | -0,51% | 50,00 |
| 18.12.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -3,92% | - |
| 17.12.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 16.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 13.12.2024 | 42,20 | 42,20 | 41,20 | 41,20 | -2,37% | - |
| 12.12.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 11.12.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -1,84% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 09.12.2024 | 44,00 | 44,00 | 43,20 | 43,20 | -3,14% | - |
| 06.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 05.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 04.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 03.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 02.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 1,83% | - |
| 29.11.2024 | 44,40 | 44,40 | 43,60 | 43,60 | -2,24% | - |
| 28.11.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 27.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | - |
| 26.11.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 25.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 21.11.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -0,90% | - |
| 20.11.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | - |
| 19.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -2,20% | - |
| 18.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 15.11.2024 | 46,60 | 47,20 | 45,00 | 45,00 | -3,02% | 10,00 |