23,600€
3,51%
Echtzeit-Aktienkurs BIOVENTIX PLC LS -,05
Bid:
Ask:
Aktienkurse zur BIOVENTIX PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,40 | 23,20 | 22,40 | 22,80 | 0,00% | - |
| 11.11.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 21,00 |
| 10.11.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 06.11.2026 | 21,40 | 22,60 | 21,40 | 22,60 | 1,80% | - |
| 05.11.2026 | 23,40 | 23,40 | 22,20 | 22,20 | -7,50% | - |
| 04.11.2026 | 23,80 | 24,00 | 23,20 | 24,00 | -1,64% | - |
| 03.11.2026 | 23,00 | 24,40 | 23,00 | 24,40 | 2,52% | - |
| 02.11.2026 | 23,80 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 30.10.2026 | 23,20 | 24,00 | 23,20 | 23,20 | -4,92% | - |
| 29.10.2026 | 23,00 | 24,40 | 23,00 | 24,40 | 3,39% | 70,00 |
| 28.10.2026 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 27.10.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 0,88% | - |
| 26.10.2026 | 22,60 | 23,00 | 21,40 | 22,80 | -0,87% | - |
| 23.10.2026 | 22,40 | 23,80 | 22,40 | 23,00 | 0,00% | - |
| 22.10.2026 | 21,80 | 23,20 | 21,80 | 23,00 | 2,68% | - |
| 21.10.2026 | 21,80 | 25,00 | 21,60 | 22,40 | 2,75% | 520,00 |
| 20.10.2026 | 19,60 | 22,40 | 19,60 | 21,80 | 7,92% | - |
| 19.10.2026 | 19,80 | 21,40 | 19,80 | 20,20 | -0,98% | - |
| 16.10.2026 | 19,20 | 21,20 | 19,20 | 20,40 | 3,03% | - |
| 15.10.2026 | 19,20 | 20,00 | 19,20 | 19,80 | 0,00% | - |
| 14.10.2026 | 19,40 | 20,00 | 19,40 | 19,80 | -5,71% | - |
| 13.10.2026 | 20,20 | 21,20 | 20,20 | 21,00 | 1,94% | - |
| 12.10.2026 | 20,20 | 21,20 | 20,20 | 20,60 | -0,96% | - |
| 09.10.2026 | 19,70 | 21,20 | 19,40 | 20,80 | 5,58% | - |
| 08.10.2026 | 19,20 | 19,90 | 19,20 | 19,70 | -0,51% | - |
| 07.10.2026 | 18,80 | 20,00 | 18,80 | 19,80 | 2,06% | - |
| 06.10.2026 | 18,40 | 19,90 | 18,30 | 19,40 | 3,19% | - |
| 02.10.2026 | 18,60 | 19,30 | 18,60 | 18,80 | -2,59% | - |
| 01.10.2026 | 19,20 | 20,00 | 19,20 | 19,30 | -3,50% | - |
| 30.09.2026 | 17,80 | 20,00 | 17,80 | 20,00 | 8,70% | - |
| 29.09.2026 | 17,80 | 18,60 | 17,80 | 18,40 | 0,55% | - |
| 28.09.2026 | 17,90 | 18,50 | 17,90 | 18,30 | -6,63% | - |
| 25.09.2026 | 16,70 | 19,60 | 16,60 | 19,60 | 14,62% | 150,00 |
| 24.09.2026 | 16,70 | 17,30 | 16,60 | 17,10 | 0,00% | - |
| 23.09.2026 | 16,70 | 17,30 | 16,70 | 17,10 | -1,16% | - |
| 22.09.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -9,42% | - |
| 21.09.2026 | 17,10 | 19,10 | 17,10 | 19,10 | 11,70% | 300,00 |
| 18.09.2026 | 16,60 | 17,30 | 16,60 | 17,10 | 3,01% | - |
| 17.09.2026 | 16,90 | 16,90 | 16,50 | 16,60 | -1,78% | - |
| 16.09.2026 | 16,20 | 16,90 | 16,20 | 16,90 | 1,81% | - |
| 15.09.2026 | 16,20 | 17,40 | 16,10 | 16,60 | -1,19% | - |
| 14.09.2026 | 17,80 | 17,80 | 16,70 | 16,80 | -5,62% | - |
| 11.09.2026 | 17,00 | 17,80 | 17,00 | 17,80 | 4,09% | - |
| 10.09.2026 | 17,50 | 18,50 | 16,70 | 17,10 | -5,00% | - |
| 09.09.2026 | 18,20 | 19,20 | 18,00 | 18,00 | -4,76% | - |
| 08.09.2026 | 18,20 | 19,10 | 18,20 | 18,90 | 0,00% | - |
| 07.09.2026 | 18,20 | 19,20 | 18,20 | 18,90 | 0,00% | - |
| 04.09.2026 | 18,50 | 19,20 | 18,50 | 18,90 | -1,56% | - |
| 03.09.2026 | 18,50 | 19,20 | 18,50 | 19,20 | 0,00% | - |
| 02.09.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 01.09.2026 | 18,90 | 19,30 | 18,90 | 19,20 | -0,52% | - |
| 31.08.2026 | 19,30 | 19,40 | 19,20 | 19,30 | 0,00% | - |
| 28.08.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | - |
| 27.08.2026 | 18,80 | 19,70 | 18,80 | 19,30 | -1,03% | - |
| 26.08.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -0,51% | - |
| 25.08.2026 | 19,60 | 19,70 | 19,00 | 19,60 | 0,00% | - |
| 24.08.2026 | 18,80 | 19,70 | 18,80 | 19,60 | 0,51% | - |
| 21.08.2026 | 20,20 | 20,40 | 19,50 | 19,50 | -3,47% | - |
| 20.08.2026 | 17,90 | 20,40 | 17,90 | 20,20 | 8,60% | - |
| 19.08.2026 | 17,60 | 18,60 | 17,60 | 18,60 | 5,68% | - |
| 18.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 17.08.2026 | 16,60 | 18,00 | 16,60 | 17,60 | 5,39% | - |
| 14.08.2026 | 16,80 | 16,80 | 16,60 | 16,70 | 0,60% | - |
| 13.08.2026 | 16,70 | 17,20 | 16,60 | 16,60 | -0,60% | - |
| 12.08.2026 | 16,70 | 17,20 | 16,70 | 16,70 | 0,00% | - |
| 11.08.2026 | 16,70 | 17,10 | 16,10 | 16,70 | 0,00% | - |
| 10.08.2026 | 16,70 | 17,20 | 16,60 | 16,70 | 0,00% | - |
| 07.08.2026 | 16,60 | 17,20 | 16,60 | 16,70 | 0,60% | - |
| 06.08.2026 | 16,20 | 17,00 | 16,00 | 16,60 | 0,00% | - |
| 05.08.2026 | 16,70 | 17,00 | 16,60 | 16,60 | -0,60% | - |
| 04.08.2026 | 16,70 | 17,00 | 16,60 | 16,70 | 0,00% | - |
| 03.08.2026 | 16,70 | 17,00 | 16,60 | 16,70 | -1,18% | - |
| 31.07.2026 | 17,00 | 17,10 | 16,80 | 16,90 | 0,60% | - |
| 30.07.2026 | 16,90 | 17,00 | 16,30 | 16,80 | 0,60% | - |
| 29.07.2026 | 16,90 | 17,00 | 16,70 | 16,70 | -5,11% | - |
| 28.07.2026 | 16,90 | 17,80 | 16,40 | 17,60 | 6,02% | - |
| 27.07.2026 | 17,50 | 17,50 | 16,60 | 16,60 | -4,60% | - |
| 24.07.2026 | 17,00 | 17,40 | 16,90 | 17,40 | 0,00% | - |
| 23.07.2026 | 17,70 | 17,70 | 17,10 | 17,40 | 0,00% | - |
| 22.07.2026 | 17,60 | 17,60 | 17,30 | 17,40 | -0,57% | - |
| 21.07.2026 | 17,40 | 17,50 | 17,20 | 17,50 | 1,16% | - |
| 20.07.2026 | 17,40 | 17,50 | 17,10 | 17,30 | -1,14% | - |
| 17.07.2026 | 17,50 | 17,50 | 17,30 | 17,50 | -6,42% | - |
| 16.07.2026 | 17,80 | 18,70 | 17,60 | 18,70 | 5,06% | - |
| 15.07.2026 | 18,00 | 18,40 | 17,70 | 17,80 | 1,14% | - |
| 14.07.2026 | 18,20 | 18,50 | 17,60 | 17,60 | -2,22% | - |
| 13.07.2026 | 18,20 | 18,20 | 17,80 | 18,00 | -0,55% | - |
| 10.07.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 09.07.2026 | 18,30 | 18,30 | 17,70 | 17,90 | 1,13% | - |
| 08.07.2026 | 18,00 | 18,00 | 17,60 | 17,70 | -1,12% | - |
| 07.07.2026 | 18,00 | 18,10 | 17,80 | 17,90 | 0,56% | - |
| 06.07.2026 | 18,10 | 18,40 | 17,80 | 17,80 | -0,56% | - |
| 03.07.2026 | 18,20 | 18,20 | 17,80 | 17,90 | 0,00% | - |
| 02.07.2026 | 18,50 | 18,90 | 17,90 | 17,90 | -2,72% | - |
| 01.07.2026 | 18,40 | 18,80 | 18,30 | 18,40 | 0,55% | - |
| 30.06.2026 | 18,80 | 18,80 | 18,30 | 18,30 | -3,68% | - |
| 29.06.2026 | 18,80 | 19,00 | 18,40 | 19,00 | 2,15% | - |
| 26.06.2026 | 18,60 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 25.06.2026 | 19,30 | 19,60 | 18,40 | 18,50 | -6,09% | - |
| 24.06.2026 | 20,00 | 20,20 | 19,50 | 19,70 | -1,50% | 79,00 |