2,195€
0,46%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,20 | 2,25 | 2,18 | 2,23 | 2,06% | - |
| 24.09.2025 | 2,19 | 2,20 | 2,18 | 2,19 | -0,23% | - |
| 23.09.2025 | 2,20 | 2,20 | 2,17 | 2,19 | 0,69% | - |
| 19.09.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -0,46% | - |
| 18.09.2025 | 2,17 | 2,20 | 2,15 | 2,19 | 0,92% | - |
| 17.09.2025 | 2,20 | 2,23 | 2,16 | 2,17 | -3,35% | - |
| 16.09.2025 | 2,26 | 2,26 | 2,21 | 2,24 | -1,54% | - |
| 15.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | -1,73% | - |
| 12.09.2025 | 2,31 | 2,32 | 2,31 | 2,32 | -2,73% | - |
| 09.09.2025 | 2,38 | 2,39 | 2,33 | 2,38 | 2,81% | - |
| 08.09.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 05.09.2025 | 2,33 | 2,33 | 2,26 | 2,32 | 0,00% | 805,00 |
| 04.09.2025 | 2,34 | 2,36 | 2,28 | 2,32 | -2,73% | - |
| 03.09.2025 | 2,33 | 2,39 | 2,32 | 2,38 | 2,37% | - |
| 02.09.2025 | 2,39 | 2,40 | 2,30 | 2,33 | -2,72% | - |
| 01.09.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,04% | - |
| 29.08.2025 | 2,42 | 2,47 | 2,42 | 2,42 | -0,41% | - |
| 28.08.2025 | 2,44 | 2,48 | 2,38 | 2,43 | -0,41% | - |
| 27.08.2025 | 2,45 | 2,46 | 2,43 | 2,44 | 0,83% | - |
| 26.08.2025 | 2,45 | 2,47 | 2,41 | 2,42 | -1,63% | 1.460,00 |
| 25.08.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -1,60% | 105,00 |
| 22.08.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,89% | - |
| 21.08.2025 | 2,47 | 2,49 | 2,42 | 2,43 | -1,62% | - |
| 20.08.2025 | 2,44 | 2,48 | 2,41 | 2,47 | 1,02% | - |
| 19.08.2025 | 2,50 | 2,59 | 2,34 | 2,44 | -1,81% | 422,00 |
| 18.08.2025 | 2,23 | 2,50 | 2,22 | 2,49 | 11,69% | - |
| 15.08.2025 | 2,18 | 2,31 | 2,13 | 2,23 | 4,22% | 221,00 |
| 14.08.2025 | 1,99 | 2,20 | 1,97 | 2,14 | 32,20% | 8.135,00 |
| 13.08.2025 | 1,62 | 1,62 | 1,56 | 1,62 | -0,15% | 625,00 |
| 12.08.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,12% | - |
| 11.08.2025 | 1,61 | 1,67 | 1,57 | 1,65 | 3,44% | - |
| 08.08.2025 | 1,66 | 1,66 | 1,56 | 1,60 | -3,62% | - |
| 07.08.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 3,11% | - |
| 06.08.2025 | 1,67 | 1,68 | 1,60 | 1,61 | -3,89% | - |
| 05.08.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 2,76% | - |
| 04.08.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 5,17% | - |
| 01.08.2025 | 1,62 | 1,63 | 1,55 | 1,55 | -5,21% | 3.285,00 |
| 31.07.2025 | 1,71 | 1,71 | 1,58 | 1,63 | -3,69% | 3.150,00 |
| 30.07.2025 | 1,62 | 1,70 | 1,58 | 1,70 | 4,15% | 1.220,00 |
| 29.07.2025 | 1,57 | 1,68 | 1,57 | 1,63 | 3,83% | - |
| 28.07.2025 | 1,57 | 1,59 | 1,53 | 1,57 | 1,29% | - |
| 25.07.2025 | 1,51 | 1,56 | 1,49 | 1,55 | 3,00% | 1.653,00 |
| 24.07.2025 | 1,47 | 1,54 | 1,42 | 1,50 | 2,39% | 300,00 |
| 23.07.2025 | 1,45 | 1,47 | 1,41 | 1,47 | 2,44% | - |
| 22.07.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,24% | - |
| 21.07.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -2,80% | - |
| 18.07.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 4,01% | - |
| 17.07.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -2,49% | - |
| 16.07.2025 | 1,43 | 1,43 | 1,37 | 1,41 | -0,35% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,33 | 1,41 | 0,71% | - |
| 14.07.2025 | 1,41 | 1,45 | 1,39 | 1,40 | -1,75% | - |
| 11.07.2025 | 1,39 | 1,43 | 1,35 | 1,43 | 2,15% | - |
| 10.07.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,82% | - |
| 09.07.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,17% | - |
| 08.07.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 07.07.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 04.07.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 03.07.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 2,12% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -3,10% | - |
| 30.06.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 2,83% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,36 | 1,40 | 2,94% | - |
| 25.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -3,84% | - |
| 23.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,35% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,15% | - |
| 19.06.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -2,44% | - |
| 18.06.2025 | 1,47 | 1,48 | 1,42 | 1,43 | -2,05% | - |
| 17.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 16.06.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 1,03% | - |
| 13.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -1,19% | - |
| 12.06.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,86% | - |
| 11.06.2025 | 1,40 | 1,49 | 1,39 | 1,46 | 4,48% | - |
| 10.06.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,18% | - |
| 09.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 06.06.2025 | 1,35 | 1,41 | 1,34 | 1,39 | 2,20% | 107,00 |
| 05.06.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -0,37% | - |
| 04.06.2025 | 1,33 | 1,41 | 1,32 | 1,37 | 3,80% | - |
| 03.06.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -7,38% | - |
| 02.06.2025 | 1,42 | 1,44 | 1,38 | 1,42 | 3,45% | - |
| 30.05.2025 | 1,37 | 1,38 | 1,35 | 1,38 | 0,55% | 730,00 |
| 29.05.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,36% | - |
| 28.05.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -2,14% | 172,00 |
| 27.05.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -3,44% | - |
| 26.05.2025 | 1,46 | 1,47 | 1,43 | 1,45 | 3,20% | - |
| 23.05.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -1,75% | 700,00 |
| 22.05.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 20.05.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 19.05.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 16.05.2025 | 1,44 | 1,45 | 1,40 | 1,43 | 1,42% | - |
| 15.05.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -3,75% | - |
| 14.05.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,69% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -2,83% | - |
| 12.05.2025 | 1,41 | 1,50 | 1,37 | 1,50 | 7,33% | - |
| 09.05.2025 | 1,30 | 1,40 | 1,28 | 1,40 | 8,12% | - |
| 08.05.2025 | 1,40 | 1,40 | 1,24 | 1,29 | -7,18% | 10.000,00 |
| 07.05.2025 | 1,43 | 1,47 | 1,37 | 1,39 | -4,13% | - |
| 06.05.2025 | 1,35 | 1,49 | 1,35 | 1,45 | 7,79% | 9.740,00 |