16,550€
6,09%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | - |
| 19.03.2026 | 15,90 | 15,90 | 15,60 | 15,60 | -12,36% | - |
| 18.03.2026 | 15,90 | 17,80 | 15,90 | 17,80 | 11,95% | 38,00 |
| 17.03.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 16.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.03.2026 | 16,50 | 17,20 | 15,60 | 15,60 | -5,45% | 110,00 |
| 12.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 11.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 10.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.03.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | - |
| 06.03.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 05.03.2026 | 16,30 | 16,90 | 16,30 | 16,90 | -7,14% | - |
| 04.03.2026 | 15,80 | 18,20 | 15,80 | 18,20 | 15,19% | 32,00 |
| 03.03.2026 | 16,60 | 16,60 | 15,80 | 15,80 | -4,82% | - |
| 02.03.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 27.02.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -3,45% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 25.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
| 24.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 23.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | - |
| 20.02.2026 | 18,30 | 18,30 | 18,00 | 18,00 | -1,10% | - |
| 19.02.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 2,82% | - |
| 18.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | - |
| 17.02.2026 | 18,60 | 18,60 | 18,00 | 18,00 | -3,74% | - |
| 16.02.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 13.02.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | - |
| 12.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 11.02.2026 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | - |
| 10.02.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 3,17% | - |
| 09.02.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | - |
| 06.02.2026 | 19,10 | 19,10 | 18,70 | 18,70 | -2,09% | - |
| 05.02.2026 | 19,90 | 19,90 | 19,10 | 19,10 | -4,02% | - |
| 04.02.2026 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 03.02.2026 | 20,40 | 21,80 | 19,70 | 19,70 | -2,48% | 71,00 |
| 02.02.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 30.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 29.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.01.2026 | 19,20 | 21,00 | 19,20 | 21,00 | 9,38% | - |
| 27.01.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | - |
| 26.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 23.01.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | - |
| 22.01.2026 | 19,80 | 19,80 | 19,20 | 19,20 | -3,03% | - |
| 21.01.2026 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | - |
| 20.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.01.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 08.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 07.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 06.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 05.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 02.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 30.12.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 4,04% | - |
| 29.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 23.12.2025 | 19,80 | 21,00 | 19,70 | 19,70 | -0,51% | 8,00 |
| 22.12.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 2,06% | - |
| 19.12.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 18.12.2025 | 18,40 | 19,10 | 18,40 | 19,10 | 3,24% | - |
| 17.12.2025 | 19,00 | 20,40 | 18,50 | 18,50 | 0,54% | 14,00 |
| 16.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 12.12.2025 | 18,80 | 20,40 | 18,50 | 18,50 | -1,60% | 30,00 |
| 11.12.2025 | 19,40 | 19,40 | 18,80 | 18,80 | -3,09% | - |
| 10.12.2025 | 20,20 | 20,20 | 19,40 | 19,40 | -3,96% | - |
| 09.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 08.12.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -2,86% | - |
| 05.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 04.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.12.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 02.12.2025 | 21,00 | 22,00 | 20,20 | 20,20 | -3,81% | 11,00 |
| 01.12.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -9,48% | - |
| 28.11.2025 | 20,80 | 23,20 | 20,80 | 23,20 | 11,54% | 27,00 |
| 27.11.2025 | 22,00 | 22,00 | 20,80 | 20,80 | -5,45% | - |
| 26.11.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 25.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 24.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 21.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 20.11.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 19.11.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | - |
| 18.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 17.11.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 14.11.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 13.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 12.11.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 11.11.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | - |
| 10.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 06.11.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -1,68% | - |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 04.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.11.2025 | 22,60 | 24,40 | 22,60 | 24,00 | 6,19% | 102,00 |
| 31.10.2025 | 20,80 | 22,60 | 20,80 | 22,60 | 8,65% | - |
| 30.10.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 29.10.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 28.10.2025 | 21,60 | 21,60 | 20,00 | 20,00 | -22,48% | - |
| 27.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |