44,400€
0,68%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 44,10 | 44,63 | 43,98 | 44,58 | 1,08% | - |
| 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 |
| 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 |