30,250€
3,24%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,19% | - |
| 28.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 27.03.2025 | 29,50 | 30,00 | 29,40 | 29,40 | -0,34% | 640,00 |
| 26.03.2025 | 29,30 | 29,50 | 29,20 | 29,50 | -1,01% | 2.619,00 |
| 25.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 24.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 21.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 20.03.2025 | 30,50 | 30,50 | 29,80 | 29,80 | -2,30% | 342,00 |
| 19.03.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 1,67% | - |
| 18.03.2025 | 29,50 | 30,00 | 29,50 | 30,00 | 2,04% | 1.017,00 |
| 17.03.2025 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | 1.650,00 |
| 14.03.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 1,38% | 325,00 |
| 13.03.2025 | 28,90 | 28,90 | 28,70 | 28,90 | -1,03% | 318,00 |
| 12.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 11.03.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 1,03% | 1.205,00 |
| 10.03.2025 | 28,40 | 29,00 | 28,30 | 29,00 | 1,75% | 962,00 |
| 07.03.2025 | 28,40 | 28,50 | 28,40 | 28,50 | -1,38% | 135,00 |
| 06.03.2025 | 28,90 | 28,90 | 28,70 | 28,90 | -1,03% | 300,00 |
| 05.03.2025 | 29,50 | 29,50 | 29,20 | 29,20 | 0,00% | 25,00 |
| 04.03.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 1,74% | 174,00 |
| 03.03.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -1,71% | 626,00 |
| 28.02.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -0,34% | 7,00 |
| 27.02.2025 | 28,60 | 29,50 | 28,60 | 29,30 | 2,45% | 6.413,00 |
| 26.02.2025 | 28,90 | 28,90 | 28,50 | 28,60 | -0,69% | 7.398,00 |
| 25.02.2025 | 28,90 | 28,90 | 28,80 | 28,80 | -1,03% | 963,00 |
| 24.02.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 1,04% | 177,00 |
| 21.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 753,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | 400,00 |
| 19.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 18.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 17.02.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 4,24% | 922,00 |
| 14.02.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -2,08% | 7.575,00 |
| 13.02.2025 | 29,10 | 29,10 | 28,50 | 28,90 | 0,70% | 8.861,00 |
| 12.02.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 0,00% | 7.892,00 |
| 11.02.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | 143,00 |
| 10.02.2025 | 28,60 | 28,70 | 28,30 | 28,50 | -2,06% | 4.690,00 |
| 07.02.2025 | 29,60 | 29,60 | 28,10 | 29,10 | 1,39% | 10.849,00 |
| 06.02.2025 | 27,90 | 28,70 | 27,90 | 28,70 | 3,24% | 3.809,00 |
| 05.02.2025 | 27,40 | 28,10 | 27,30 | 27,80 | -0,71% | 7.324,00 |
| 04.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 1,00 |
| 03.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | 1,00 |
| 31.01.2025 | 27,50 | 28,00 | 27,40 | 28,00 | 2,19% | 28.073,00 |
| 30.01.2025 | 27,30 | 27,50 | 27,10 | 27,40 | 0,00% | 17.518,00 |
| 29.01.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,37% | 3.000,00 |
| 28.01.2025 | 27,00 | 27,30 | 27,00 | 27,30 | 0,37% | 6.768,00 |
| 27.01.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | 25.341,00 |
| 24.01.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 0,37% | 50.173,00 |
| 23.01.2025 | 27,10 | 27,60 | 26,40 | 26,80 | -0,37% | 113.878,00 |
| 22.01.2025 | 27,00 | 27,00 | 26,80 | 26,90 | -0,74% | 881,00 |
| 21.01.2025 | 27,00 | 27,20 | 26,80 | 27,10 | -1,81% | 8.659,00 |
| 20.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 90,00 |
| 17.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 16.01.2025 | 27,40 | 27,50 | 27,00 | 27,50 | -0,72% | 776,00 |
| 15.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 100,00 |
| 14.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 10.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 09.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.01.2025 | 27,00 | 27,00 | 25,00 | 27,00 | -1,46% | 6.321,00 |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.01.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 2,00 |
| 03.01.2025 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 560,00 |
| 02.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.12.2024 | 27,50 | 27,90 | 27,00 | 27,00 | 0,00% | 1.720,00 |
| 27.12.2024 | 26,40 | 27,10 | 26,40 | 27,00 | 2,27% | 2.960,00 |
| 23.12.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 2,33% | 268,00 |
| 20.12.2024 | 25,90 | 25,90 | 25,30 | 25,80 | -1,53% | 631,00 |
| 19.12.2024 | 26,10 | 26,50 | 26,10 | 26,20 | -1,87% | 57,00 |
| 18.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 17.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 16.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 13.12.2024 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | 156,00 |
| 12.12.2024 | 26,80 | 26,80 | 26,70 | 26,70 | -0,37% | 70,00 |
| 11.12.2024 | 26,50 | 26,80 | 25,80 | 26,80 | -0,74% | 1.899,00 |
| 10.12.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 187,00 |
| 09.12.2024 | 27,20 | 27,20 | 26,10 | 26,60 | -0,75% | 1.535,00 |
| 06.12.2024 | 26,50 | 26,80 | 26,30 | 26,80 | -0,37% | 1.141,00 |
| 05.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 04.12.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -1,10% | 240,00 |
| 03.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,87% | 184,00 |
| 29.11.2024 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | 100,00 |
| 28.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 27.11.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -2,56% | 470,00 |
| 26.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 25.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 22.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,55% | - |
| 21.11.2024 | 27,50 | 27,50 | 27,20 | 27,45 | -0,18% | - |
| 20.11.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 0,73% | 653,00 |
| 19.11.2024 | 27,50 | 27,70 | 27,10 | 27,30 | -1,44% | 4.103,00 |
| 18.11.2024 | 27,50 | 27,70 | 27,40 | 27,70 | 0,73% | 1.682,00 |
| 15.11.2024 | 26,90 | 27,50 | 26,90 | 27,50 | 3,77% | 3.514,00 |
| 14.11.2024 | 26,90 | 26,90 | 25,40 | 26,50 | -1,12% | 4.464,00 |
| 13.11.2024 | 27,50 | 27,50 | 26,80 | 26,80 | -3,25% | 438,00 |
| 12.11.2024 | 26,90 | 27,70 | 26,70 | 27,70 | 2,21% | 8.212,00 |
| 11.11.2024 | 27,40 | 27,40 | 27,00 | 27,10 | -1,81% | 936,00 |
| 08.11.2024 | 26,90 | 27,60 | 26,90 | 27,60 | 2,22% | 457,00 |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 06.11.2024 | 27,00 | 27,00 | 26,90 | 26,90 | -0,74% | 600,00 |
| 05.11.2024 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | 550,00 |