27,250€
-0,55%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 06.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 75,00 |
| 05.11.2024 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | 369,00 |
| 04.11.2024 | 26,80 | 27,30 | 26,40 | 27,30 | -0,73% | 413,00 |
| 01.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | 6,00 |
| 31.10.2024 | 26,90 | 27,30 | 26,90 | 27,30 | 4,20% | 24,00 |
| 30.10.2024 | 26,90 | 26,90 | 26,20 | 26,20 | -2,96% | 4,00 |
| 29.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 3,00 |
| 28.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 40,00 |
| 25.10.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,57% | - |
| 24.10.2024 | 26,80 | 26,95 | 26,20 | 26,45 | -0,56% | - |
| 23.10.2024 | 26,90 | 27,30 | 26,60 | 26,60 | -2,39% | 153,00 |
| 22.10.2024 | 27,30 | 27,55 | 25,40 | 27,25 | 0,18% | - |
| 21.10.2024 | 27,30 | 27,70 | 27,10 | 27,20 | -1,81% | 873,00 |
| 18.10.2024 | 27,65 | 27,70 | 27,65 | 27,70 | -1,07% | - |
| 17.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 33,00 |
| 16.10.2024 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | 153,00 |
| 15.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | 4,00 |
| 14.10.2024 | 27,60 | 27,60 | 27,10 | 27,50 | -1,43% | 469,00 |
| 11.10.2024 | 28,20 | 28,20 | 27,90 | 27,90 | 1,09% | 980,00 |
| 10.10.2024 | 27,80 | 28,10 | 27,60 | 27,60 | -1,43% | 2.767,00 |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 351,00 |
| 08.10.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -1,77% | 1.514,00 |
| 07.10.2024 | 28,00 | 28,30 | 27,80 | 28,30 | 1,80% | 561,00 |
| 04.10.2024 | 28,40 | 28,40 | 27,70 | 27,80 | -1,42% | 1.050,00 |
| 03.10.2024 | 27,90 | 28,20 | 27,90 | 28,20 | -0,70% | 605,00 |
| 02.10.2024 | 27,20 | 28,40 | 26,90 | 28,40 | 4,41% | 1.297,00 |
| 01.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 3,00 |
| 30.09.2024 | 26,40 | 27,30 | 26,40 | 27,30 | 1,11% | 330,00 |
| 27.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 4,00 |
| 26.09.2024 | 26,60 | 27,00 | 26,60 | 26,60 | 0,00% | 586,00 |
| 25.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 90,00 |
| 24.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 23.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 2,00 |
| 20.09.2024 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 19.09.2024 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | 203,00 |
| 18.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,55% | 3,00 |
| 17.09.2024 | 27,10 | 27,15 | 27,10 | 27,15 | 0,56% | - |
| 16.09.2024 | 26,80 | 27,10 | 26,80 | 27,00 | -0,37% | 57,00 |
| 13.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,81% | 100,00 |
| 12.09.2024 | 26,70 | 27,60 | 26,70 | 27,60 | 1,66% | 575,00 |
| 11.09.2024 | 27,00 | 27,70 | 26,75 | 27,15 | 2,07% | - |
| 10.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,56% | 72,00 |
| 09.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | 5,00 |
| 06.09.2024 | 26,90 | 27,20 | 26,90 | 27,00 | 2,66% | 280,00 |
| 05.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,87% | 80,00 |
| 04.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 190,00 |
| 03.09.2024 | 26,90 | 27,00 | 26,90 | 27,00 | -1,10% | 50,00 |
| 02.09.2024 | 27,20 | 27,30 | 27,20 | 27,30 | 1,49% | 196,00 |
| 30.08.2024 | 25,00 | 26,90 | 25,00 | 26,90 | 5,28% | 305,00 |
| 29.08.2024 | 25,80 | 25,80 | 25,40 | 25,55 | -0,20% | - |
| 28.08.2024 | 24,70 | 25,60 | 24,70 | 25,60 | 2,40% | 487,00 |
| 27.08.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -0,40% | 450,00 |
| 26.08.2024 | 25,10 | 25,40 | 25,10 | 25,10 | 0,00% | 265,00 |
| 23.08.2024 | 25,60 | 25,60 | 25,10 | 25,10 | -2,71% | 3,00 |
| 22.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | 38,00 |
| 21.08.2024 | 25,20 | 25,35 | 25,05 | 25,30 | 0,80% | - |
| 20.08.2024 | 25,40 | 25,40 | 25,05 | 25,10 | -1,18% | - |
| 19.08.2024 | 25,35 | 25,40 | 25,20 | 25,40 | -1,17% | - |
| 16.08.2024 | 25,00 | 25,70 | 25,00 | 25,70 | 0,78% | 195,00 |
| 15.08.2024 | 25,20 | 25,50 | 25,20 | 25,50 | -0,78% | 106,00 |
| 14.08.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 1,18% | 108,00 |
| 13.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 400,00 |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 150,00 |
| 09.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,45% | 80,00 |
| 08.08.2024 | 25,30 | 25,30 | 24,70 | 24,70 | -5,73% | 830,00 |
| 07.08.2024 | 25,70 | 26,20 | 25,30 | 26,20 | -1,50% | 239,00 |
| 06.08.2024 | 26,30 | 26,60 | 26,30 | 26,60 | 2,70% | 206,00 |
| 05.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 3,60% | 10,00 |
| 02.08.2024 | 24,50 | 25,00 | 24,50 | 25,00 | -4,94% | 238,00 |
| 01.08.2024 | 27,30 | 27,30 | 26,30 | 26,30 | -3,31% | 1.157,00 |
| 31.07.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 1,49% | 699,00 |
| 30.07.2024 | 27,50 | 27,90 | 26,80 | 26,80 | -3,94% | 2.566,00 |
| 29.07.2024 | 27,80 | 27,90 | 27,70 | 27,90 | 0,00% | 390,00 |
| 26.07.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | 280,00 |
| 25.07.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | 40,00 |
| 24.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 40,00 |
| 23.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | 10,00 |
| 22.07.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | 264,00 |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 90,00 |
| 18.07.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 430,00 |
| 17.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 20,00 |
| 16.07.2024 | 27,90 | 28,00 | 27,60 | 27,60 | -2,47% | 1.217,00 |
| 15.07.2024 | 28,70 | 28,80 | 28,00 | 28,30 | -2,08% | 736,00 |
| 12.07.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 1,76% | 2.090,00 |
| 11.07.2024 | 28,80 | 28,80 | 28,30 | 28,40 | 0,00% | 2.838,00 |
| 10.07.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -2,74% | 1.170,00 |
| 09.07.2024 | 28,20 | 29,80 | 28,20 | 29,20 | 3,91% | 2.779,00 |
| 08.07.2024 | 27,70 | 28,20 | 27,70 | 28,10 | 4,85% | 752,00 |