48,625€
0,57%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 48,35 | 48,95 | 48,20 | 48,65 | 0,62% | 7.324,00 |
| 11.12.2025 | 48,05 | 48,60 | 48,05 | 48,35 | -0,31% | 10.300,00 |
| 10.12.2025 | 49,10 | 49,10 | 48,15 | 48,50 | -1,22% | 16.317,00 |
| 09.12.2025 | 50,10 | 50,40 | 48,85 | 49,10 | -1,80% | 7.603,00 |
| 08.12.2025 | 49,60 | 50,10 | 49,10 | 50,00 | 1,01% | 11.195,00 |
| 05.12.2025 | 48,40 | 49,80 | 48,40 | 49,50 | 2,17% | 7.875,00 |
| 04.12.2025 | 49,25 | 49,35 | 48,20 | 48,45 | -1,52% | 6.632,00 |
| 03.12.2025 | 47,55 | 49,50 | 47,50 | 49,20 | 2,18% | 13.723,00 |
| 02.12.2025 | 47,95 | 48,75 | 47,55 | 48,15 | 1,05% | 7.096,00 |
| 01.12.2025 | 48,25 | 48,40 | 47,55 | 47,65 | -0,94% | 5.216,00 |
| 28.11.2025 | 47,55 | 48,30 | 47,30 | 48,10 | 0,63% | 2.971,00 |
| 27.11.2025 | 47,90 | 47,95 | 47,10 | 47,80 | -0,21% | 6.942,00 |
| 26.11.2025 | 47,45 | 48,00 | 47,30 | 47,90 | 0,95% | 11.184,00 |
| 25.11.2025 | 46,80 | 47,45 | 46,45 | 47,45 | 1,17% | 8.658,00 |
| 24.11.2025 | 45,85 | 46,95 | 45,20 | 46,90 | 1,85% | 11.174,00 |
| 21.11.2025 | 45,60 | 46,15 | 45,00 | 46,05 | 0,55% | 7.175,00 |
| 20.11.2025 | 45,55 | 46,75 | 45,45 | 45,80 | 1,22% | 10.711,00 |
| 19.11.2025 | 45,40 | 46,25 | 45,10 | 45,25 | -1,09% | 6.544,00 |
| 18.11.2025 | 45,95 | 46,25 | 45,30 | 45,75 | -0,76% | 17.163,00 |
| 17.11.2025 | 45,10 | 46,35 | 45,00 | 46,10 | 2,79% | 11.863,00 |
| 14.11.2025 | 44,60 | 45,20 | 43,90 | 44,85 | 0,45% | 6.446,00 |
| 13.11.2025 | 45,20 | 45,55 | 44,50 | 44,65 | -1,22% | 7.926,00 |
| 12.11.2025 | 44,55 | 45,20 | 44,40 | 45,20 | 1,35% | 13.309,00 |
| 11.11.2025 | 43,90 | 44,60 | 43,70 | 44,60 | 1,36% | 11.248,00 |
| 10.11.2025 | 42,50 | 44,00 | 42,50 | 44,00 | 3,29% | 8.105,00 |
| 07.11.2025 | 43,60 | 44,10 | 42,40 | 42,60 | -2,52% | 9.333,00 |
| 06.11.2025 | 43,60 | 44,00 | 43,55 | 43,70 | -0,11% | 6.022,00 |
| 05.11.2025 | 44,00 | 44,40 | 43,25 | 43,75 | -0,79% | 5.390,00 |
| 04.11.2025 | 43,55 | 44,40 | 42,85 | 44,10 | 1,26% | 11.060,00 |
| 03.11.2025 | 44,50 | 45,15 | 43,35 | 43,55 | -1,69% | 13.516,00 |
| 31.10.2025 | 44,05 | 44,75 | 43,85 | 44,30 | 0,45% | 8.864,00 |
| 30.10.2025 | 44,15 | 44,85 | 43,65 | 44,10 | 0,11% | 4.752,00 |
| 29.10.2025 | 43,95 | 45,00 | 43,90 | 44,05 | -0,34% | 5.627,00 |
| 28.10.2025 | 44,45 | 44,60 | 43,75 | 44,20 | -0,67% | 7.631,00 |
| 27.10.2025 | 43,45 | 44,95 | 43,30 | 44,50 | 3,13% | 26.493,00 |
| 24.10.2025 | 41,30 | 43,20 | 41,30 | 43,15 | 4,99% | 17.845,00 |
| 23.10.2025 | 41,85 | 42,00 | 40,70 | 41,10 | -1,79% | 10.007,00 |
| 22.10.2025 | 41,90 | 42,45 | 41,75 | 41,85 | 0,00% | 7.714,00 |
| 21.10.2025 | 42,25 | 42,45 | 41,85 | 41,85 | -0,95% | 14.624,00 |
| 20.10.2025 | 41,70 | 42,30 | 41,40 | 42,25 | 0,84% | 9.174,00 |
| 17.10.2025 | 41,45 | 41,90 | 40,45 | 41,90 | 0,72% | 16.816,00 |
| 16.10.2025 | 41,25 | 41,85 | 41,20 | 41,60 | 0,97% | 3.873,00 |
| 15.10.2025 | 41,20 | 41,30 | 40,45 | 41,20 | 0,00% | 7.548,00 |
| 14.10.2025 | 40,85 | 41,20 | 40,25 | 41,20 | 0,61% | 5.940,00 |
| 13.10.2025 | 40,50 | 41,15 | 40,40 | 40,95 | 1,11% | 8.151,00 |
| 10.10.2025 | 41,80 | 42,40 | 40,05 | 40,50 | -2,17% | 14.347,00 |
| 09.10.2025 | 42,30 | 42,35 | 41,40 | 41,40 | -2,36% | 10.348,00 |
| 08.10.2025 | 41,55 | 42,45 | 41,55 | 42,40 | 1,92% | 12.850,00 |
| 07.10.2025 | 40,70 | 41,75 | 40,35 | 41,60 | 2,21% | 18.186,00 |
| 06.10.2025 | 40,00 | 40,75 | 39,85 | 40,70 | 1,88% | 9.733,00 |
| 03.10.2025 | 38,90 | 40,20 | 38,90 | 39,95 | 2,70% | 5.399,00 |
| 02.10.2025 | 39,70 | 39,80 | 38,80 | 38,90 | -2,02% | 6.325,00 |
| 01.10.2025 | 38,60 | 39,70 | 38,55 | 39,70 | 2,58% | 8.669,00 |
| 30.09.2025 | 38,50 | 38,75 | 38,35 | 38,70 | 0,26% | 11.889,00 |
| 29.09.2025 | 37,95 | 38,65 | 37,95 | 38,60 | 1,58% | 5.980,00 |
| 26.09.2025 | 38,45 | 38,45 | 37,70 | 38,00 | -1,17% | 7.165,00 |
| 25.09.2025 | 39,15 | 39,15 | 38,40 | 38,45 | -1,16% | 11.972,00 |
| 24.09.2025 | 39,25 | 39,65 | 38,90 | 38,90 | -1,02% | 5.558,00 |
| 23.09.2025 | 39,75 | 39,90 | 39,15 | 39,30 | -1,01% | 7.918,00 |
| 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 |