39,475€
-0,57%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 39,78 | 39,93 | 39,38 | 39,50 | -0,50% | - |
| 22.09.2025 | 38,70 | 39,85 | 38,60 | 39,70 | 2,45% | 15.877,00 |
| 19.09.2025 | 38,35 | 38,90 | 38,20 | 38,75 | 1,04% | 7.383,00 |
| 18.09.2025 | 38,40 | 39,00 | 38,10 | 38,35 | 0,52% | 7.024,00 |
| 17.09.2025 | 37,85 | 38,60 | 37,60 | 38,15 | 0,39% | 4.833,00 |
| 16.09.2025 | 37,60 | 38,00 | 37,15 | 38,00 | 1,06% | 4.269,00 |
| 15.09.2025 | 38,05 | 38,05 | 37,20 | 37,60 | -0,79% | 6.782,00 |
| 12.09.2025 | 37,70 | 38,15 | 37,65 | 37,90 | 0,93% | 12.334,00 |
| 11.09.2025 | 37,25 | 37,80 | 37,25 | 37,55 | 0,81% | 9.859,00 |
| 10.09.2025 | 36,95 | 37,65 | 36,95 | 37,25 | 0,54% | 11.975,00 |
| 09.09.2025 | 36,10 | 37,05 | 36,00 | 37,05 | 3,20% | 6.800,00 |
| 08.09.2025 | 36,65 | 36,85 | 35,85 | 35,90 | -2,45% | 5.660,00 |
| 05.09.2025 | 36,20 | 36,80 | 36,15 | 36,80 | 2,79% | 6.575,00 |
| 04.09.2025 | 36,35 | 36,65 | 35,70 | 35,80 | -1,78% | 6.044,00 |
| 03.09.2025 | 35,35 | 36,65 | 35,35 | 36,45 | 2,68% | 11.938,00 |
| 02.09.2025 | 34,45 | 35,60 | 34,05 | 35,50 | 2,60% | 6.042,00 |
| 01.09.2025 | 34,10 | 34,60 | 34,05 | 34,60 | 0,87% | 5.307,00 |
| 29.08.2025 | 34,45 | 34,75 | 34,20 | 34,30 | -0,72% | 4.344,00 |
| 28.08.2025 | 34,60 | 34,90 | 34,35 | 34,55 | -0,58% | 17.326,00 |
| 27.08.2025 | 34,35 | 34,85 | 34,35 | 34,75 | 0,87% | 6.043,00 |
| 26.08.2025 | 34,90 | 35,15 | 34,15 | 34,45 | -0,86% | 7.433,00 |
| 25.08.2025 | 35,10 | 35,20 | 34,65 | 34,75 | -1,70% | 6.358,00 |
| 22.08.2025 | 34,95 | 35,35 | 34,60 | 35,35 | 1,14% | 8.516,00 |
| 21.08.2025 | 34,05 | 35,05 | 34,05 | 34,95 | 2,49% | 5.336,00 |
| 20.08.2025 | 34,55 | 34,60 | 33,95 | 34,10 | -1,45% | 7.977,00 |
| 19.08.2025 | 35,00 | 35,10 | 34,55 | 34,60 | -1,00% | 10.746,00 |
| 18.08.2025 | 34,55 | 35,10 | 34,45 | 34,95 | 1,45% | 12.391,00 |
| 15.08.2025 | 33,85 | 34,60 | 33,60 | 34,45 | 1,92% | 4.429,00 |
| 14.08.2025 | 33,60 | 34,05 | 33,35 | 33,80 | 0,30% | 8.791,00 |
| 13.08.2025 | 32,75 | 33,85 | 32,75 | 33,70 | 3,06% | 5.977,00 |
| 12.08.2025 | 32,90 | 33,35 | 32,35 | 32,70 | -0,61% | 8.787,00 |
| 11.08.2025 | 33,40 | 33,70 | 32,85 | 32,90 | -1,79% | 12.793,00 |
| 08.08.2025 | 33,75 | 33,80 | 33,40 | 33,50 | -0,89% | 5.997,00 |
| 07.08.2025 | 33,95 | 34,50 | 33,65 | 33,80 | -0,29% | 7.658,00 |
| 06.08.2025 | 34,70 | 34,75 | 33,80 | 33,90 | -2,31% | 5.695,00 |
| 05.08.2025 | 34,70 | 35,20 | 34,35 | 34,70 | 0,43% | 12.340,00 |
| 04.08.2025 | 34,80 | 34,80 | 34,25 | 34,55 | -0,72% | 7.365,00 |
| 01.08.2025 | 35,60 | 35,80 | 34,05 | 34,80 | -2,79% | 10.487,00 |
| 31.07.2025 | 34,65 | 35,95 | 34,65 | 35,80 | 3,17% | 11.319,00 |
| 30.07.2025 | 34,05 | 34,95 | 33,95 | 34,70 | 2,36% | 3.067,00 |
| 29.07.2025 | 34,35 | 34,45 | 33,85 | 33,90 | -1,17% | 9.075,00 |
| 28.07.2025 | 33,60 | 34,55 | 33,60 | 34,30 | 1,33% | 7.581,00 |
| 25.07.2025 | 34,45 | 34,45 | 33,30 | 33,85 | -1,46% | 8.817,00 |
| 24.07.2025 | 34,70 | 35,40 | 34,05 | 34,35 | -1,01% | 9.515,00 |
| 23.07.2025 | 35,00 | 35,00 | 34,45 | 34,70 | -0,14% | 6.080,00 |
| 22.07.2025 | 35,30 | 35,30 | 34,70 | 34,75 | -1,56% | 7.039,00 |
| 21.07.2025 | 35,35 | 35,50 | 34,90 | 35,30 | -0,56% | 7.733,00 |
| 18.07.2025 | 35,35 | 35,80 | 35,20 | 35,50 | 0,28% | 9.033,00 |
| 17.07.2025 | 34,70 | 35,65 | 34,70 | 35,40 | 2,02% | 8.650,00 |
| 16.07.2025 | 33,75 | 34,85 | 33,65 | 34,70 | 2,66% | 9.281,00 |
| 15.07.2025 | 33,75 | 34,30 | 33,70 | 33,80 | 1,20% | 11.738,00 |
| 14.07.2025 | 33,25 | 33,70 | 32,80 | 33,40 | 0,30% | 5.941,00 |
| 11.07.2025 | 33,70 | 33,85 | 33,30 | 33,30 | -0,89% | 4.990,00 |
| 10.07.2025 | 32,70 | 33,85 | 32,70 | 33,60 | 2,28% | 9.894,00 |
| 09.07.2025 | 32,50 | 33,25 | 32,15 | 32,85 | 1,55% | 9.408,00 |
| 08.07.2025 | 32,00 | 32,80 | 31,90 | 32,35 | 0,94% | 9.387,00 |
| 07.07.2025 | 32,55 | 32,80 | 32,00 | 32,05 | -1,38% | 8.330,00 |
| 04.07.2025 | 32,60 | 32,70 | 32,25 | 32,50 | -0,61% | 3.658,00 |
| 03.07.2025 | 32,30 | 32,85 | 32,00 | 32,70 | 1,08% | 7.492,00 |
| 02.07.2025 | 32,00 | 32,40 | 31,60 | 32,35 | 1,25% | 5.813,00 |
| 01.07.2025 | 32,20 | 32,35 | 31,80 | 31,95 | -0,62% | 5.849,00 |
| 30.06.2025 | 32,30 | 32,60 | 32,10 | 32,15 | -0,31% | 3.295,00 |
| 27.06.2025 | 32,05 | 32,80 | 32,05 | 32,25 | 0,16% | 5.941,00 |
| 26.06.2025 | 32,05 | 32,55 | 31,50 | 32,20 | 0,47% | 10.843,00 |
| 25.06.2025 | 32,15 | 32,90 | 32,05 | 32,05 | -0,62% | 13.574,00 |
| 24.06.2025 | 32,00 | 32,25 | 31,60 | 32,25 | 1,10% | 11.812,00 |
| 23.06.2025 | 31,25 | 31,95 | 31,15 | 31,90 | 1,59% | 10.069,00 |
| 20.06.2025 | 31,60 | 32,00 | 31,40 | 31,40 | -1,10% | 8.728,00 |
| 19.06.2025 | 31,55 | 31,75 | 30,95 | 31,75 | 0,63% | 7.117,00 |
| 18.06.2025 | 31,25 | 31,55 | 30,90 | 31,55 | 1,28% | 8.551,00 |
| 17.06.2025 | 31,35 | 31,60 | 30,95 | 31,15 | -0,95% | 5.064,00 |
| 16.06.2025 | 32,15 | 32,35 | 31,40 | 31,45 | -2,02% | 9.980,00 |
| 13.06.2025 | 32,10 | 32,35 | 31,70 | 32,10 | -0,62% | 5.142,00 |
| 12.06.2025 | 33,00 | 33,00 | 32,15 | 32,30 | -1,67% | 12.984,00 |
| 11.06.2025 | 33,45 | 33,55 | 32,85 | 32,85 | -1,65% | 7.603,00 |
| 10.06.2025 | 32,65 | 33,50 | 32,65 | 33,40 | 2,30% | 10.327,00 |
| 09.06.2025 | 32,80 | 32,95 | 32,55 | 32,65 | -0,91% | 5.805,00 |
| 06.06.2025 | 32,55 | 33,00 | 32,40 | 32,95 | 1,70% | 6.076,00 |
| 05.06.2025 | 32,50 | 32,95 | 32,35 | 32,40 | -0,92% | 8.781,00 |
| 04.06.2025 | 32,95 | 33,05 | 32,45 | 32,70 | 0,00% | 10.152,00 |
| 03.06.2025 | 32,40 | 33,00 | 32,20 | 32,70 | 0,62% | 9.298,00 |
| 02.06.2025 | 31,05 | 32,75 | 31,05 | 32,50 | 3,50% | 11.445,00 |
| 30.05.2025 | 31,60 | 31,80 | 31,30 | 31,40 | -0,95% | 5.051,00 |
| 29.05.2025 | 31,40 | 31,95 | 31,05 | 31,70 | 0,63% | 5.729,00 |
| 28.05.2025 | 31,25 | 31,70 | 30,90 | 31,50 | 0,96% | 10.061,00 |
| 27.05.2025 | 31,75 | 31,95 | 31,20 | 31,20 | -0,95% | 7.974,00 |
| 26.05.2025 | 31,25 | 31,70 | 30,85 | 31,50 | 1,45% | 12.056,00 |
| 23.05.2025 | 31,20 | 31,20 | 30,55 | 31,05 | -0,32% | 12.143,00 |
| 22.05.2025 | 31,35 | 31,40 | 30,75 | 31,15 | -0,64% | 5.638,00 |
| 21.05.2025 | 31,60 | 31,75 | 31,30 | 31,35 | -0,16% | 7.398,00 |
| 20.05.2025 | 31,05 | 31,60 | 30,85 | 31,40 | 1,13% | 7.919,00 |
| 19.05.2025 | 31,20 | 31,50 | 30,60 | 31,05 | -0,48% | 5.858,00 |
| 16.05.2025 | 30,45 | 31,35 | 30,40 | 31,20 | 2,30% | 12.236,00 |
| 15.05.2025 | 30,15 | 30,50 | 29,90 | 30,50 | 1,84% | 11.053,00 |
| 14.05.2025 | 30,65 | 30,75 | 29,90 | 29,95 | -2,28% | 10.697,00 |
| 13.05.2025 | 31,25 | 31,50 | 30,35 | 30,65 | -0,33% | 9.933,00 |
| 12.05.2025 | 30,90 | 31,40 | 30,05 | 30,75 | -1,28% | 14.495,00 |
| 09.05.2025 | 31,20 | 31,40 | 30,55 | 31,15 | 1,80% | 12.675,00 |
| 08.05.2025 | 30,85 | 30,85 | 30,15 | 30,60 | -0,49% | 8.881,00 |
| 07.05.2025 | 31,85 | 31,90 | 30,45 | 30,75 | -3,30% | 10.955,00 |