55,250€
0,27%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 54,70 | 55,70 | 54,60 | 55,10 | 0,55% | 4.628,00 |
| 21.09.2026 | 55,50 | 55,60 | 54,50 | 54,80 | -0,54% | 3.684,00 |
| 18.09.2026 | 55,20 | 55,50 | 54,80 | 55,10 | -0,18% | 2.226,00 |
| 17.09.2026 | 54,80 | 55,70 | 54,10 | 55,20 | 1,10% | 5.043,00 |
| 16.09.2026 | 54,10 | 54,90 | 54,10 | 54,60 | 0,55% | 2.670,00 |
| 15.09.2026 | 55,10 | 55,80 | 54,30 | 54,30 | -1,45% | 3.609,00 |
| 14.09.2026 | 54,80 | 56,00 | 54,20 | 55,10 | 0,00% | 5.710,00 |
| 11.09.2026 | 55,10 | 56,50 | 55,10 | 55,10 | -0,90% | 2.967,00 |
| 10.09.2026 | 57,40 | 57,40 | 55,60 | 55,60 | -2,80% | 9.594,00 |
| 09.09.2026 | 57,30 | 57,90 | 56,80 | 57,20 | 0,00% | 5.938,00 |
| 08.09.2026 | 57,60 | 58,00 | 56,90 | 57,20 | -0,17% | 4.478,00 |
| 07.09.2026 | 57,90 | 58,40 | 57,10 | 57,30 | -2,05% | 5.450,00 |
| 04.09.2026 | 59,00 | 59,50 | 57,80 | 58,50 | -1,02% | 3.375,00 |
| 03.09.2026 | 59,80 | 60,00 | 58,80 | 59,10 | -1,17% | 4.092,00 |
| 02.09.2026 | 58,50 | 60,50 | 58,20 | 59,80 | 2,22% | 5.910,00 |
| 01.09.2026 | 59,40 | 59,50 | 57,90 | 58,50 | -1,18% | 5.525,00 |
| 31.08.2026 | 58,80 | 59,90 | 58,70 | 59,20 | -0,34% | 7.885,00 |
| 28.08.2026 | 60,30 | 60,80 | 59,00 | 59,40 | -1,00% | 20.179,00 |
| 27.08.2026 | 59,90 | 60,70 | 59,40 | 60,00 | 0,17% | 9.242,00 |
| 26.08.2026 | 60,50 | 60,80 | 59,40 | 59,90 | -0,99% | 7.684,00 |
| 25.08.2026 | 58,80 | 60,90 | 58,80 | 60,50 | 2,72% | 15.231,00 |
| 24.08.2026 | 59,10 | 59,50 | 58,00 | 58,90 | -1,34% | 11.572,00 |
| 21.08.2026 | 58,80 | 59,80 | 58,40 | 59,70 | 1,36% | 10.167,00 |
| 20.08.2026 | 59,40 | 59,60 | 58,40 | 58,90 | -0,51% | 7.776,00 |
| 19.08.2026 | 58,00 | 59,80 | 57,70 | 59,20 | 1,37% | 17.121,00 |
| 18.08.2026 | 57,70 | 58,50 | 57,30 | 58,40 | 1,04% | 15.756,00 |
| 17.08.2026 | 56,50 | 58,00 | 56,20 | 57,80 | 2,66% | 16.942,00 |
| 14.08.2026 | 57,20 | 57,20 | 55,80 | 56,30 | -1,75% | 3.995,00 |
| 13.08.2026 | 57,20 | 57,50 | 57,00 | 57,30 | 0,00% | 5.736,00 |
| 12.08.2026 | 56,60 | 57,40 | 55,70 | 57,30 | 1,06% | 11.244,00 |
| 11.08.2026 | 56,60 | 56,90 | 56,10 | 56,70 | 0,18% | 4.199,00 |
| 10.08.2026 | 55,40 | 56,80 | 55,40 | 56,60 | 2,17% | 10.428,00 |
| 07.08.2026 | 54,90 | 56,20 | 54,70 | 55,40 | 0,91% | 4.813,00 |
| 06.08.2026 | 54,00 | 55,90 | 53,70 | 54,90 | 0,73% | 7.379,00 |
| 05.08.2026 | 54,30 | 55,50 | 53,60 | 54,50 | 0,00% | 4.922,00 |
| 04.08.2026 | 53,90 | 54,80 | 53,10 | 54,50 | 1,11% | 6.955,00 |
| 03.08.2026 | 55,10 | 55,70 | 53,60 | 53,90 | -2,36% | 8.066,00 |
| 31.07.2026 | 55,80 | 57,40 | 54,90 | 55,20 | -0,90% | 15.930,00 |
| 30.07.2026 | 56,30 | 56,30 | 55,00 | 55,70 | -0,71% | 11.453,00 |
| 29.07.2026 | 55,60 | 56,20 | 55,50 | 56,10 | 0,36% | 9.676,00 |
| 28.07.2026 | 55,90 | 55,90 | 55,00 | 55,90 | 0,00% | 9.002,00 |
| 27.07.2026 | 55,00 | 56,00 | 54,50 | 55,90 | 2,19% | 7.847,00 |
| 24.07.2026 | 53,00 | 55,00 | 53,00 | 54,70 | 2,63% | 7.882,00 |
| 23.07.2026 | 53,60 | 54,10 | 52,70 | 53,30 | -0,19% | 4.673,00 |
| 22.07.2026 | 53,70 | 54,10 | 53,30 | 53,40 | -0,56% | 4.319,00 |
| 21.07.2026 | 54,00 | 54,20 | 53,40 | 53,70 | -0,56% | 4.677,00 |
| 20.07.2026 | 53,40 | 54,70 | 53,40 | 54,00 | 0,37% | 6.876,00 |
| 17.07.2026 | 53,10 | 53,80 | 52,70 | 53,80 | 0,56% | 3.843,00 |
| 16.07.2026 | 54,00 | 54,20 | 53,30 | 53,50 | -0,93% | 4.376,00 |
| 15.07.2026 | 53,70 | 54,40 | 53,70 | 54,00 | 0,93% | 5.224,00 |
| 14.07.2026 | 53,70 | 54,70 | 52,50 | 53,50 | -0,56% | 8.434,00 |
| 13.07.2026 | 54,20 | 54,90 | 53,60 | 53,80 | -2,00% | 7.223,00 |
| 10.07.2026 | 55,50 | 55,90 | 54,50 | 54,90 | -1,08% | 6.181,00 |
| 09.07.2026 | 55,20 | 56,10 | 55,10 | 55,50 | 0,91% | 12.706,00 |
| 08.07.2026 | 55,80 | 56,80 | 54,80 | 55,00 | -1,61% | 13.487,00 |
| 07.07.2026 | 53,90 | 56,40 | 53,50 | 55,90 | 3,90% | 25.177,00 |
| 06.07.2026 | 55,00 | 55,30 | 53,40 | 53,80 | -2,54% | 12.104,00 |
| 03.07.2026 | 53,60 | 55,80 | 53,60 | 55,20 | 3,18% | 21.460,00 |
| 02.07.2026 | 53,30 | 54,30 | 52,10 | 53,50 | 0,38% | 15.150,00 |
| 01.07.2026 | 52,50 | 53,60 | 52,30 | 53,30 | 1,14% | 15.515,00 |
| 30.06.2026 | 52,00 | 52,80 | 51,80 | 52,70 | 1,93% | 13.206,00 |
| 29.06.2026 | 51,70 | 52,10 | 51,40 | 51,70 | 0,39% | 7.541,00 |
| 26.06.2026 | 51,30 | 52,00 | 50,80 | 51,50 | 0,78% | 28.911,00 |
| 25.06.2026 | 51,00 | 51,80 | 50,10 | 51,10 | 0,39% | 19.456,00 |
| 24.06.2026 | 50,10 | 51,10 | 49,55 | 50,90 | 1,39% | 7.807,00 |
| 23.06.2026 | 49,20 | 50,30 | 48,65 | 50,20 | 1,31% | 24.099,00 |
| 22.06.2026 | 48,80 | 49,60 | 48,55 | 49,55 | 1,95% | 19.257,00 |
| 19.06.2026 | 47,50 | 48,85 | 47,35 | 48,60 | 1,78% | 14.419,00 |
| 18.06.2026 | 46,90 | 47,95 | 46,80 | 47,75 | 1,70% | 4.662,00 |
| 17.06.2026 | 46,75 | 47,70 | 46,15 | 46,95 | 0,21% | 2.792,00 |
| 16.06.2026 | 46,95 | 47,35 | 45,80 | 46,85 | -0,21% | 3.841,00 |
| 15.06.2026 | 47,00 | 47,90 | 46,80 | 46,95 | -0,42% | 4.824,00 |
| 12.06.2026 | 46,50 | 47,35 | 46,50 | 47,15 | 1,07% | 7.192,00 |
| 11.06.2026 | 45,15 | 46,90 | 45,10 | 46,65 | 3,44% | 3.639,00 |
| 10.06.2026 | 44,70 | 45,95 | 44,70 | 45,10 | 0,78% | 6.296,00 |
| 09.06.2026 | 45,35 | 45,60 | 44,35 | 44,75 | -0,78% | 3.420,00 |
| 08.06.2026 | 44,50 | 45,80 | 44,45 | 45,10 | 0,78% | 7.102,00 |
| 05.06.2026 | 45,90 | 46,10 | 44,30 | 44,75 | -2,82% | 5.690,00 |
| 04.06.2026 | 44,40 | 46,40 | 44,30 | 46,05 | 3,48% | 4.317,00 |
| 03.06.2026 | 45,15 | 45,95 | 44,00 | 44,50 | -1,87% | 13.169,00 |
| 02.06.2026 | 46,80 | 47,10 | 45,35 | 45,35 | -2,99% | 7.489,00 |
| 01.06.2026 | 47,35 | 48,75 | 46,75 | 46,75 | -2,30% | 5.620,00 |
| 29.05.2026 | 48,30 | 48,70 | 47,85 | 47,85 | -1,03% | 5.341,00 |
| 28.05.2026 | 47,55 | 48,65 | 47,55 | 48,35 | 1,04% | 3.471,00 |
| 27.05.2026 | 48,75 | 49,05 | 47,75 | 47,85 | -1,14% | 4.576,00 |
| 26.05.2026 | 47,65 | 48,55 | 47,60 | 48,40 | 1,36% | 4.504,00 |
| 25.05.2026 | 47,95 | 48,30 | 47,60 | 47,75 | -0,73% | 3.062,00 |
| 22.05.2026 | 48,10 | 49,05 | 48,05 | 48,10 | 0,63% | 4.418,00 |
| 21.05.2026 | 47,85 | 48,60 | 47,60 | 47,80 | -0,42% | 4.887,00 |
| 20.05.2026 | 47,55 | 48,20 | 47,05 | 48,00 | 0,73% | 2.368,00 |
| 19.05.2026 | 46,95 | 47,70 | 46,45 | 47,65 | 1,71% | 8.380,00 |
| 18.05.2026 | 48,20 | 48,60 | 45,20 | 46,85 | -3,40% | 10.470,00 |
| 15.05.2026 | 49,05 | 50,20 | 48,50 | 48,50 | -1,62% | 17.850,00 |
| 14.05.2026 | 49,15 | 49,85 | 49,15 | 49,30 | -0,40% | 1.487,00 |
| 13.05.2026 | 49,85 | 50,00 | 49,00 | 49,50 | -0,30% | 4.013,00 |
| 12.05.2026 | 48,70 | 49,80 | 48,55 | 49,65 | 0,30% | 3.199,00 |
| 11.05.2026 | 48,50 | 49,60 | 48,20 | 49,50 | 1,43% | 5.514,00 |
| 08.05.2026 | 48,55 | 48,95 | 48,30 | 48,80 | 1,04% | 3.254,00 |
| 07.05.2026 | 48,90 | 49,50 | 48,30 | 48,30 | -1,43% | 4.339,00 |
| 06.05.2026 | 49,15 | 49,45 | 48,55 | 49,00 | 0,20% | 7.081,00 |