30,200€
1,00%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,60 | 30,25 | 29,60 | 30,25 | 1,17% | 100,00 |
| 02.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,99% | 672,00 |
| 01.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | 156,00 |
| 31.03.2025 | 28,00 | 30,50 | 28,00 | 30,10 | 4,51% | 2.832,00 |
| 28.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 8,00 |
| 27.03.2025 | 29,50 | 29,55 | 29,00 | 29,40 | 0,34% | - |
| 26.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | 110,00 |
| 25.03.2025 | 29,50 | 29,50 | 29,00 | 29,00 | -3,01% | 245,00 |
| 24.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,17% | 2,00 |
| 21.03.2025 | 29,90 | 29,90 | 29,80 | 29,85 | -0,50% | - |
| 20.03.2025 | 29,50 | 30,00 | 29,50 | 30,00 | -0,66% | 200,00 |
| 19.03.2025 | 29,80 | 30,50 | 29,80 | 30,20 | 3,07% | 339,00 |
| 18.03.2025 | 28,90 | 29,30 | 28,90 | 29,30 | -0,34% | 128,00 |
| 17.03.2025 | 27,60 | 29,40 | 27,60 | 29,40 | 3,52% | 679,00 |
| 14.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 200,00 |
| 13.03.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,86% | 400,00 |
| 12.03.2025 | 29,10 | 29,20 | 29,10 | 29,15 | 3,37% | - |
| 11.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 40,00 |
| 10.03.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -2,08% | 126,00 |
| 07.03.2025 | 28,10 | 28,90 | 28,10 | 28,90 | 1,05% | 303,00 |
| 06.03.2025 | 28,50 | 28,90 | 28,50 | 28,60 | -1,72% | 214,00 |
| 05.03.2025 | 29,20 | 29,20 | 29,10 | 29,10 | 1,75% | - |
| 04.03.2025 | 28,60 | 29,20 | 28,60 | 28,60 | -1,72% | 276,00 |
| 03.03.2025 | 27,50 | 29,10 | 27,50 | 29,10 | -0,17% | 877,00 |
| 28.02.2025 | 29,20 | 29,20 | 29,15 | 29,15 | -1,19% | - |
| 27.02.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 2,08% | 123,00 |
| 26.02.2025 | 28,80 | 28,90 | 28,80 | 28,90 | -1,37% | 325,00 |
| 25.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 3,53% | 38,00 |
| 24.02.2025 | 28,90 | 28,90 | 28,30 | 28,30 | -0,70% | 3,00 |
| 21.02.2025 | 28,30 | 28,50 | 28,30 | 28,50 | -0,35% | 68,00 |
| 20.02.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -1,04% | 50,00 |
| 19.02.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 1,40% | - |
| 18.02.2025 | 28,90 | 28,90 | 28,50 | 28,50 | 0,00% | 175,00 |
| 17.02.2025 | 28,80 | 28,80 | 28,50 | 28,50 | 0,35% | 125,00 |
| 14.02.2025 | 28,00 | 28,80 | 28,00 | 28,40 | 0,00% | 277,00 |
| 13.02.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -0,70% | 298,00 |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 100,00 |
| 11.02.2025 | 28,40 | 28,50 | 28,20 | 28,50 | -0,70% | 160,00 |
| 10.02.2025 | 28,50 | 29,10 | 28,20 | 28,70 | -0,35% | 426,00 |
| 07.02.2025 | 28,50 | 28,80 | 28,40 | 28,80 | -1,71% | 53,00 |
| 06.02.2025 | 28,10 | 29,30 | 28,00 | 29,30 | 8,12% | 671,00 |
| 05.02.2025 | 27,90 | 28,00 | 27,10 | 27,10 | -1,09% | 912,00 |
| 04.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 150,00 |
| 03.02.2025 | 28,00 | 28,00 | 26,90 | 26,90 | -3,58% | 251,00 |
| 31.01.2025 | 27,40 | 27,90 | 27,20 | 27,90 | 1,82% | 756,00 |
| 30.01.2025 | 26,90 | 27,50 | 26,90 | 27,40 | 0,00% | 676,00 |
| 29.01.2025 | 27,50 | 27,50 | 27,00 | 27,40 | 0,00% | 712,00 |
| 28.01.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 2,24% | 135,00 |
| 27.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 100,00 |
| 24.01.2025 | 27,40 | 27,40 | 26,80 | 26,80 | 0,37% | 240,00 |
| 23.01.2025 | 27,40 | 27,40 | 26,60 | 26,70 | -0,56% | 1.063,00 |
| 22.01.2025 | 26,85 | 27,20 | 26,60 | 26,85 | 0,56% | - |
| 21.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | 50,00 |
| 20.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 19,00 |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 3,00 |
| 16.01.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -1,46% | 814,00 |
| 15.01.2025 | 27,50 | 27,50 | 27,30 | 27,40 | 0,74% | 390,00 |
| 14.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 13.01.2025 | 27,15 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 10.01.2025 | 27,15 | 27,20 | 27,10 | 27,20 | 0,55% | - |
| 09.01.2025 | 27,10 | 27,25 | 27,05 | 27,05 | -1,64% | - |
| 08.01.2025 | 27,00 | 27,50 | 25,00 | 27,50 | 0,36% | 3.755,00 |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 7,00 |
| 06.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | 10,00 |
| 03.01.2025 | 27,10 | 27,20 | 27,10 | 27,15 | -0,55% | - |
| 02.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | 2,00 |
| 30.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 2,26% | 167,00 |
| 27.12.2024 | 27,10 | 27,10 | 26,50 | 26,50 | 0,38% | 1.375,00 |
| 23.12.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 2,72% | 316,00 |
| 20.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | 3,00 |
| 19.12.2024 | 26,55 | 26,55 | 26,10 | 26,20 | -1,32% | - |
| 18.12.2024 | 26,60 | 26,65 | 26,50 | 26,55 | -1,30% | - |
| 17.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | 40,00 |
| 16.12.2024 | 26,30 | 26,90 | 26,30 | 26,90 | 1,13% | 80,00 |
| 13.12.2024 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 12.12.2024 | 26,80 | 27,00 | 26,60 | 26,60 | 3,50% | 157,00 |
| 11.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -3,75% | 525,00 |
| 10.12.2024 | 27,00 | 27,00 | 26,20 | 26,70 | -1,48% | 228,00 |
| 09.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | 4,00 |
| 06.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 3,09% | 260,00 |
| 05.12.2024 | 26,30 | 26,30 | 25,90 | 25,90 | -3,36% | 600,00 |
| 04.12.2024 | 26,90 | 26,90 | 26,80 | 26,80 | 0,37% | 101,00 |
| 03.12.2024 | 26,90 | 26,90 | 26,70 | 26,70 | -1,84% | 125,00 |
| 02.12.2024 | 26,80 | 27,20 | 26,70 | 27,20 | 1,87% | 302,00 |
| 29.11.2024 | 26,55 | 26,80 | 26,50 | 26,70 | 1,14% | - |
| 28.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 1,00 |
| 27.11.2024 | 26,90 | 26,90 | 26,50 | 26,50 | -1,85% | 95,00 |
| 26.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 50,00 |
| 25.11.2024 | 26,90 | 27,40 | 26,80 | 27,40 | 0,55% | 167,00 |
| 22.11.2024 | 27,45 | 27,45 | 27,20 | 27,25 | -0,55% | - |
| 21.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 66,00 |
| 20.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 150,00 |
| 19.11.2024 | 27,80 | 27,80 | 27,00 | 27,00 | -1,10% | 330,00 |
| 18.11.2024 | 27,40 | 27,40 | 27,30 | 27,30 | -1,80% | 123,00 |
| 15.11.2024 | 27,50 | 27,80 | 27,40 | 27,80 | 6,92% | 594,00 |
| 14.11.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -3,35% | 240,00 |
| 13.11.2024 | 27,55 | 27,65 | 26,45 | 26,90 | 0,37% | - |
| 12.11.2024 | 26,90 | 26,90 | 26,70 | 26,80 | -1,83% | 593,00 |
| 11.11.2024 | 27,50 | 27,50 | 27,30 | 27,30 | 0,00% | 50,00 |
| 08.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | 316,00 |