53,550€
-0,28%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 53,55 | 54,00 | 53,55 | 53,65 | -0,09% | - |
| 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 |
| 05.05.2026 | 48,15 | 50,00 | 48,15 | 48,90 | 1,88% | 9.503,00 |
| 04.05.2026 | 47,60 | 48,60 | 47,60 | 48,00 | -0,62% | 4.138,00 |
| 30.04.2026 | 48,00 | 48,90 | 47,95 | 48,30 | 0,52% | 4.599,00 |
| 29.04.2026 | 49,30 | 49,40 | 48,00 | 48,05 | -2,14% | 3.941,00 |
| 28.04.2026 | 49,05 | 50,30 | 48,90 | 49,10 | 0,00% | 3.978,00 |
| 27.04.2026 | 48,35 | 49,30 | 48,15 | 49,10 | 1,13% | 5.492,00 |
| 24.04.2026 | 49,25 | 49,60 | 48,50 | 48,55 | -1,42% | 4.665,00 |
| 23.04.2026 | 50,00 | 50,40 | 49,25 | 49,25 | -1,50% | 5.213,00 |
| 22.04.2026 | 50,10 | 50,50 | 49,50 | 50,00 | 0,91% | 3.257,00 |
| 21.04.2026 | 50,20 | 50,60 | 49,55 | 49,55 | -1,69% | 6.657,00 |
| 20.04.2026 | 50,30 | 50,80 | 49,65 | 50,40 | -0,59% | 6.376,00 |
| 17.04.2026 | 50,30 | 50,80 | 50,00 | 50,70 | 1,50% | 4.545,00 |
| 16.04.2026 | 50,60 | 50,60 | 49,80 | 49,95 | -0,89% | 2.554,00 |
| 15.04.2026 | 50,00 | 50,80 | 49,85 | 50,40 | 0,40% | 5.936,00 |
| 14.04.2026 | 50,20 | 50,60 | 49,60 | 50,20 | -1,18% | 10.577,00 |
| 13.04.2026 | 48,60 | 51,10 | 48,15 | 50,80 | 5,18% | 22.647,00 |
| 10.04.2026 | 48,10 | 49,25 | 48,00 | 48,30 | 0,00% | 4.715,00 |
| 09.04.2026 | 48,00 | 48,85 | 47,95 | 48,30 | 0,31% | 2.364,00 |
| 08.04.2026 | 47,75 | 49,05 | 47,70 | 48,15 | 4,00% | 5.994,00 |
| 07.04.2026 | 47,90 | 48,00 | 45,85 | 46,30 | -3,24% | 7.137,00 |
| 02.04.2026 | 46,75 | 48,95 | 46,60 | 47,85 | 1,38% | 8.021,00 |
| 01.04.2026 | 48,25 | 49,00 | 47,15 | 47,20 | -2,38% | 5.397,00 |
| 31.03.2026 | 47,00 | 48,65 | 46,40 | 48,35 | 4,20% | 10.723,00 |
| 30.03.2026 | 45,75 | 47,20 | 45,30 | 46,40 | 1,09% | 11.823,00 |
| 27.03.2026 | 47,45 | 47,65 | 45,90 | 45,90 | -4,18% | 8.729,00 |
| 26.03.2026 | 46,80 | 47,90 | 46,80 | 47,90 | 1,27% | 3.117,00 |
| 25.03.2026 | 46,50 | 48,00 | 46,50 | 47,30 | 2,27% | 4.472,00 |
| 24.03.2026 | 47,05 | 47,35 | 46,00 | 46,25 | -2,32% | 28.237,00 |
| 23.03.2026 | 45,50 | 48,50 | 45,50 | 47,35 | -4,25% | 23.954,00 |
| 20.03.2026 | 49,25 | 50,00 | 49,10 | 49,45 | 0,20% | 12.372,00 |
| 19.03.2026 | 49,85 | 50,10 | 49,10 | 49,35 | -0,80% | 9.356,00 |
| 18.03.2026 | 51,60 | 51,60 | 49,75 | 49,75 | -3,02% | 8.944,00 |
| 17.03.2026 | 50,60 | 51,40 | 50,50 | 51,30 | 0,79% | 58.312,00 |
| 16.03.2026 | 49,25 | 51,10 | 49,25 | 50,90 | 2,93% | 9.564,00 |
| 13.03.2026 | 50,00 | 50,80 | 49,45 | 49,45 | -1,00% | 5.688,00 |
| 12.03.2026 | 50,40 | 51,20 | 49,80 | 49,95 | -0,89% | 4.449,00 |
| 11.03.2026 | 51,00 | 51,30 | 50,40 | 50,40 | -1,56% | 6.760,00 |
| 10.03.2026 | 50,80 | 51,50 | 50,30 | 51,20 | 3,02% | 10.968,00 |
| 09.03.2026 | 49,35 | 50,00 | 48,95 | 49,70 | -0,20% | 10.324,00 |
| 06.03.2026 | 50,20 | 50,50 | 49,50 | 49,80 | -0,60% | 10.499,00 |
| 05.03.2026 | 50,60 | 51,20 | 50,10 | 50,10 | -0,79% | 5.538,00 |
| 04.03.2026 | 50,00 | 50,70 | 49,95 | 50,50 | 0,60% | 6.279,00 |
| 03.03.2026 | 51,60 | 51,60 | 49,85 | 50,20 | -3,83% | 17.146,00 |
| 02.03.2026 | 51,10 | 52,20 | 50,00 | 52,20 | 1,75% | 13.416,00 |