Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2023 | 40,20 | 40,30 | 39,50 | 39,70 | -1,73% | 27.617,00 |
| 26.06.2023 | 41,20 | 41,20 | 40,30 | 40,40 | -25,87% | 22.683,00 |
| 10.10.2022 | 54,90 | 55,00 | 54,50 | 54,50 | -1,80% | 15.414,00 |
| 07.10.2022 | 55,60 | 55,90 | 55,00 | 55,50 | 0,54% | 8.516,00 |
| 06.10.2022 | 55,40 | 55,80 | 55,00 | 55,20 | 1,10% | 6.057,00 |
| 05.10.2022 | 55,00 | 55,50 | 54,60 | 54,60 | -0,73% | 11.145,00 |
| 04.10.2022 | 54,60 | 55,30 | 53,80 | 55,00 | 2,04% | 10.397,00 |
| 03.10.2022 | 54,00 | 54,80 | 53,20 | 53,90 | -0,74% | 8.648,00 |
| 30.09.2022 | 54,00 | 54,80 | 54,00 | 54,30 | 0,56% | 5.864,00 |
| 29.09.2022 | 54,40 | 54,60 | 53,60 | 54,00 | -1,46% | 6.922,00 |
| 28.09.2022 | 54,80 | 55,10 | 54,00 | 54,80 | -0,36% | 12.269,00 |
| 27.09.2022 | 54,00 | 55,30 | 54,00 | 55,00 | 1,85% | 15.801,00 |
| 26.09.2022 | 54,70 | 55,10 | 54,00 | 54,00 | -1,46% | 10.506,00 |
| 23.09.2022 | 55,40 | 55,80 | 54,60 | 54,80 | -1,26% | 18.403,00 |
| 22.09.2022 | 56,00 | 56,40 | 55,30 | 55,50 | -3,14% | 11.821,00 |
| 21.09.2022 | 57,00 | 57,80 | 56,90 | 57,30 | -0,17% | 5.792,00 |
| 20.09.2022 | 57,20 | 57,90 | 56,40 | 57,40 | 0,70% | 13.149,00 |
| 19.09.2022 | 55,60 | 58,20 | 55,10 | 57,00 | 5,56% | 25.832,00 |
| 16.09.2022 | 54,00 | 54,50 | 53,40 | 54,00 | -1,28% | 15.028,00 |
| 15.09.2022 | 55,80 | 55,80 | 54,00 | 54,70 | -0,55% | 16.190,00 |
| 14.09.2022 | 56,20 | 56,40 | 55,00 | 55,00 | -2,65% | 13.364,00 |
| 13.09.2022 | 57,40 | 58,70 | 56,50 | 56,50 | -2,08% | 13.708,00 |
| 12.09.2022 | 57,00 | 58,80 | 56,80 | 57,70 | 0,17% | 20.960,00 |
| 09.09.2022 | 57,60 | 58,80 | 57,20 | 57,60 | 1,77% | 12.336,00 |
| 08.09.2022 | 57,40 | 57,60 | 55,90 | 56,60 | 0,18% | 8.775,00 |
| 07.09.2022 | 57,00 | 57,00 | 55,80 | 56,50 | -0,88% | 5.348,00 |
| 06.09.2022 | 57,10 | 57,60 | 56,70 | 57,00 | -0,70% | 11.206,00 |
| 05.09.2022 | 58,30 | 58,30 | 57,30 | 57,40 | -1,71% | 7.341,00 |
| 02.09.2022 | 58,90 | 59,00 | 57,80 | 58,40 | 1,39% | 4.633,00 |
| 01.09.2022 | 57,50 | 58,00 | 56,70 | 57,60 | 0,17% | 20.722,00 |
| 31.08.2022 | 57,50 | 58,40 | 57,10 | 57,50 | -0,17% | 14.087,00 |
| 30.08.2022 | 58,40 | 58,50 | 57,40 | 57,60 | -1,20% | 13.926,00 |
| 29.08.2022 | 58,20 | 58,30 | 57,00 | 58,30 | -0,85% | 12.014,00 |
| 26.08.2022 | 61,00 | 61,00 | 58,80 | 58,80 | -2,49% | 20.996,00 |
| 25.08.2022 | 62,40 | 62,80 | 60,30 | 60,30 | -3,98% | 16.482,00 |
| 24.08.2022 | 61,20 | 62,80 | 60,60 | 62,80 | 3,46% | 12.167,00 |
| 23.08.2022 | 61,70 | 61,70 | 60,50 | 60,70 | -2,41% | 10.587,00 |
| 22.08.2022 | 61,80 | 62,30 | 60,20 | 62,20 | 0,00% | 15.381,00 |
| 19.08.2022 | 62,40 | 62,40 | 61,70 | 62,20 | -0,16% | 8.394,00 |
| 18.08.2022 | 63,00 | 63,30 | 62,20 | 62,30 | -1,27% | 8.575,00 |
| 17.08.2022 | 65,20 | 65,20 | 63,10 | 63,10 | -3,37% | 8.891,00 |
| 16.08.2022 | 64,70 | 65,40 | 64,70 | 65,30 | 0,93% | 7.494,00 |
| 15.08.2022 | 64,70 | 65,20 | 64,50 | 64,70 | 0,00% | 10.398,00 |
| 12.08.2022 | 64,10 | 64,70 | 64,00 | 64,70 | 0,47% | 6.181,00 |
| 11.08.2022 | 64,40 | 65,30 | 63,80 | 64,40 | 2,22% | 19.422,00 |
| 10.08.2022 | 63,40 | 64,70 | 63,00 | 63,00 | -0,94% | 11.181,00 |
| 09.08.2022 | 65,10 | 65,10 | 62,50 | 63,60 | -1,55% | 19.132,00 |
| 08.08.2022 | 64,00 | 65,60 | 64,00 | 64,60 | 2,22% | 22.337,00 |
| 05.08.2022 | 63,00 | 63,40 | 62,60 | 63,20 | 2,27% | 10.833,00 |
| 04.08.2022 | 61,70 | 62,80 | 61,30 | 61,80 | -0,16% | 20.726,00 |
| 03.08.2022 | 57,90 | 62,20 | 57,50 | 61,90 | 7,09% | 51.346,00 |
| 02.08.2022 | 57,30 | 57,80 | 56,30 | 57,80 | -0,69% | 21.999,00 |
| 01.08.2022 | 58,60 | 58,80 | 57,80 | 58,20 | -0,68% | 8.188,00 |
| 29.07.2022 | 59,10 | 59,80 | 58,60 | 58,60 | 0,51% | 13.482,00 |
| 28.07.2022 | 59,40 | 60,10 | 58,00 | 58,30 | -1,35% | 19.274,00 |
| 27.07.2022 | 59,10 | 59,60 | 58,90 | 59,10 | 0,34% | 15.722,00 |
| 26.07.2022 | 58,90 | 59,70 | 58,50 | 58,90 | -0,17% | 19.274,00 |
| 25.07.2022 | 59,50 | 59,70 | 58,90 | 59,00 | -0,84% | 16.392,00 |
| 22.07.2022 | 58,70 | 60,50 | 58,60 | 59,50 | 0,85% | 41.561,00 |
| 21.07.2022 | 59,10 | 59,40 | 58,60 | 59,00 | -0,17% | 16.287,00 |
| 20.07.2022 | 59,00 | 59,80 | 58,80 | 59,10 | 0,34% | 8.780,00 |
| 19.07.2022 | 58,20 | 59,20 | 57,10 | 58,90 | 0,34% | 16.617,00 |
| 18.07.2022 | 59,20 | 59,70 | 58,70 | 58,70 | -0,34% | 4.805,00 |
| 15.07.2022 | 58,00 | 58,90 | 57,70 | 58,90 | 2,43% | 10.456,00 |
| 14.07.2022 | 59,50 | 59,50 | 57,50 | 57,50 | -3,69% | 9.499,00 |
| 13.07.2022 | 59,50 | 59,90 | 58,10 | 59,70 | 0,67% | 21.621,00 |
| 12.07.2022 | 60,00 | 60,40 | 59,20 | 59,30 | -2,31% | 8.861,00 |
| 11.07.2022 | 60,30 | 61,30 | 60,20 | 60,70 | 0,00% | 11.432,00 |
| 08.07.2022 | 60,40 | 61,40 | 59,80 | 60,70 | 0,17% | 17.039,00 |
| 07.07.2022 | 59,80 | 60,70 | 59,00 | 60,60 | 1,68% | 11.789,00 |
| 06.07.2022 | 58,80 | 59,70 | 57,90 | 59,60 | 2,76% | 22.795,00 |
| 05.07.2022 | 57,00 | 58,00 | 55,70 | 58,00 | 2,29% | 24.255,00 |
| 04.07.2022 | 57,20 | 57,40 | 56,60 | 56,70 | -0,18% | 9.896,00 |
| 01.07.2022 | 56,40 | 57,30 | 55,90 | 56,80 | -0,35% | 7.453,00 |
| 30.06.2022 | 55,90 | 57,00 | 55,80 | 57,00 | 1,06% | 9.706,00 |
| 29.06.2022 | 56,20 | 57,10 | 55,60 | 56,40 | -1,23% | 11.941,00 |
| 28.06.2022 | 56,90 | 57,40 | 56,80 | 57,10 | 1,06% | 10.688,00 |
| 27.06.2022 | 57,30 | 57,30 | 55,90 | 56,50 | -0,53% | 19.327,00 |
| 24.06.2022 | 55,90 | 57,40 | 55,90 | 56,80 | 2,16% | 14.715,00 |
| 23.06.2022 | 54,60 | 55,60 | 53,70 | 55,60 | 2,58% | 13.468,00 |
| 22.06.2022 | 54,00 | 54,90 | 53,00 | 54,20 | -0,73% | 15.464,00 |
| 21.06.2022 | 53,90 | 54,80 | 53,20 | 54,60 | 1,87% | 13.018,00 |
| 20.06.2022 | 53,00 | 53,70 | 52,80 | 53,60 | 0,94% | 23.988,00 |
| 17.06.2022 | 50,60 | 53,10 | 50,50 | 53,10 | 5,78% | 16.336,00 |
| 16.06.2022 | 52,90 | 53,20 | 50,10 | 50,20 | -5,46% | 40.898,00 |
| 15.06.2022 | 51,80 | 53,10 | 51,20 | 53,10 | 3,91% | 15.888,00 |
| 14.06.2022 | 51,90 | 52,00 | 51,00 | 51,10 | -0,39% | 11.872,00 |
| 13.06.2022 | 53,30 | 53,30 | 51,20 | 51,30 | -4,65% | 17.329,00 |
| 10.06.2022 | 56,20 | 56,50 | 53,80 | 53,80 | -5,28% | 17.502,00 |
| 09.06.2022 | 56,30 | 57,20 | 56,30 | 56,80 | -0,18% | 14.633,00 |
| 08.06.2022 | 55,90 | 57,00 | 55,40 | 56,90 | 2,89% | 15.561,00 |
| 07.06.2022 | 55,00 | 55,30 | 54,20 | 55,30 | -1,43% | 24.678,00 |
| 06.06.2022 | 55,50 | 56,40 | 55,50 | 56,10 | 2,56% | 5.240,00 |
| 03.06.2022 | 55,00 | 55,00 | 54,10 | 54,70 | 0,18% | 6.779,00 |
| 02.06.2022 | 55,40 | 55,40 | 54,20 | 54,60 | 0,00% | 17.719,00 |
| 01.06.2022 | 56,20 | 56,20 | 54,60 | 54,60 | -2,15% | 17.462,00 |
| 31.05.2022 | 55,90 | 56,40 | 55,40 | 55,80 | -0,18% | 13.520,00 |
| 30.05.2022 | 56,20 | 56,70 | 55,80 | 55,90 | 0,90% | 19.059,00 |
| 27.05.2022 | 53,60 | 55,40 | 53,20 | 55,40 | 3,17% | 17.330,00 |
| 26.05.2022 | 53,50 | 53,70 | 53,20 | 53,70 | 1,13% | 2.803,00 |