2,465€
7,17%
Echtzeit-Aktienkurs BIOFRONTERA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BIOFRONTERA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,53 | 2,57 | 2,21 | 2,45 | 6,52% | 4.857,00 |
| 30.05.2025 | 2,48 | 2,53 | 2,29 | 2,30 | -7,26% | 632,00 |
| 29.05.2025 | 2,41 | 2,53 | 2,26 | 2,48 | 6,21% | 2.219,00 |
| 28.05.2025 | 2,54 | 2,59 | 2,34 | 2,34 | -9,32% | 3.731,00 |
| 27.05.2025 | 2,62 | 2,62 | 2,54 | 2,58 | -0,77% | 204,00 |
| 26.05.2025 | 2,65 | 2,65 | 2,48 | 2,60 | 1,17% | 705,00 |
| 23.05.2025 | 2,59 | 2,66 | 2,56 | 2,57 | -0,77% | 561,00 |
| 22.05.2025 | 2,68 | 2,68 | 2,51 | 2,59 | -0,39% | 345,00 |
| 21.05.2025 | 2,69 | 2,69 | 2,55 | 2,60 | 2,37% | 59,00 |
| 20.05.2025 | 2,49 | 2,75 | 2,49 | 2,54 | -3,24% | 389,00 |
| 19.05.2025 | 2,60 | 2,68 | 2,45 | 2,62 | 0,58% | 219,00 |
| 16.05.2025 | 2,59 | 2,65 | 2,58 | 2,61 | 0,58% | 1.295,00 |
| 15.05.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 0,00% | 441,00 |
| 14.05.2025 | 2,55 | 2,64 | 2,54 | 2,59 | 1,97% | 1.071,00 |
| 13.05.2025 | 2,55 | 2,65 | 2,50 | 2,54 | -0,20% | 2.920,00 |
| 12.05.2025 | 2,43 | 2,64 | 2,43 | 2,55 | 0,39% | 329,00 |
| 09.05.2025 | 2,48 | 2,64 | 2,41 | 2,54 | 2,22% | 1.673,00 |
| 08.05.2025 | 2,23 | 2,48 | 2,21 | 2,48 | 11,46% | 441,00 |
| 07.05.2025 | 2,38 | 2,46 | 2,23 | 2,23 | -6,32% | 2.334,00 |
| 06.05.2025 | 2,28 | 2,46 | 2,27 | 2,38 | 1,93% | 499,00 |
| 05.05.2025 | 2,41 | 2,47 | 2,29 | 2,33 | -3,52% | 506,00 |
| 02.05.2025 | 2,47 | 2,47 | 2,28 | 2,42 | 1,47% | 457,00 |
| 30.04.2025 | 2,38 | 2,38 | 2,35 | 2,38 | 4,39% | 790,00 |
| 29.04.2025 | 2,35 | 2,40 | 2,17 | 2,28 | -2,98% | 1.409,00 |
| 28.04.2025 | 2,23 | 2,46 | 2,23 | 2,35 | -0,63% | 41,00 |
| 25.04.2025 | 2,38 | 2,38 | 2,25 | 2,37 | -0,63% | 1.000,00 |
| 24.04.2025 | 2,42 | 2,52 | 2,31 | 2,38 | -2,26% | 379,00 |
| 23.04.2025 | 2,39 | 2,64 | 2,31 | 2,44 | -3,18% | 2.488,00 |
| 22.04.2025 | 2,55 | 2,64 | 2,30 | 2,52 | 3,71% | 2.714,00 |
| 17.04.2025 | 2,52 | 2,63 | 2,20 | 2,43 | -3,77% | 6.331,00 |
| 16.04.2025 | 2,39 | 2,64 | 2,39 | 2,52 | 0,80% | 35,00 |
| 15.04.2025 | 2,53 | 2,64 | 2,39 | 2,50 | 0,20% | 408,00 |
| 14.04.2025 | 2,46 | 2,63 | 2,32 | 2,50 | 0,81% | 1.290,00 |
| 11.04.2025 | 2,42 | 2,60 | 2,39 | 2,48 | 3,13% | 284,00 |
| 10.04.2025 | 2,30 | 2,59 | 2,30 | 2,40 | -2,24% | 3.564,00 |
| 09.04.2025 | 2,28 | 2,46 | 2,28 | 2,46 | 3,59% | 1.431,00 |
| 08.04.2025 | 2,39 | 2,58 | 2,06 | 2,37 | 6,52% | 10.451,00 |
| 07.04.2025 | 2,46 | 2,58 | 2,03 | 2,23 | -9,46% | 2.741,00 |
| 04.04.2025 | 2,46 | 2,48 | 2,41 | 2,46 | 0,31% | 122,00 |
| 03.04.2025 | 2,46 | 2,56 | 2,41 | 2,45 | -0,51% | 1.368,00 |
| 02.04.2025 | 2,20 | 2,56 | 2,20 | 2,46 | 7,18% | 1.317,00 |
| 01.04.2025 | 2,28 | 2,64 | 2,20 | 2,30 | 0,99% | 8.560,00 |
| 31.03.2025 | 2,33 | 2,64 | 2,28 | 2,28 | -8,45% | 5.525,00 |
| 28.03.2025 | 2,51 | 2,58 | 2,41 | 2,49 | -2,55% | 3.373,00 |
| 27.03.2025 | 2,61 | 2,64 | 2,53 | 2,55 | -2,30% | - |
| 26.03.2025 | 2,61 | 2,61 | 2,51 | 2,61 | 0,19% | 45,00 |
| 25.03.2025 | 2,61 | 2,64 | 2,51 | 2,61 | 0,00% | 303,00 |
| 24.03.2025 | 2,45 | 2,71 | 2,45 | 2,61 | 1,36% | 51,00 |
| 21.03.2025 | 2,50 | 2,62 | 2,38 | 2,57 | 2,80% | 366,00 |
| 20.03.2025 | 2,51 | 2,57 | 2,44 | 2,50 | -0,40% | 816,00 |
| 19.03.2025 | 2,32 | 2,62 | 2,32 | 2,51 | 3,29% | 3.486,00 |
| 18.03.2025 | 2,42 | 2,51 | 2,35 | 2,43 | 0,62% | 847,00 |
| 17.03.2025 | 2,43 | 2,51 | 2,32 | 2,42 | -0,62% | 867,00 |
| 14.03.2025 | 2,52 | 2,52 | 2,35 | 2,43 | 0,00% | 640,00 |
| 13.03.2025 | 2,38 | 2,54 | 2,31 | 2,43 | 2,10% | 391,00 |
| 12.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,10% | 158,00 |
| 11.03.2025 | 2,38 | 2,46 | 2,31 | 2,38 | 0,11% | 156,00 |
| 10.03.2025 | 2,46 | 2,46 | 2,36 | 2,38 | 0,00% | 105,00 |
| 07.03.2025 | 2,38 | 2,46 | 2,31 | 2,38 | -3,74% | 1.191,00 |
| 06.03.2025 | 2,30 | 2,54 | 2,19 | 2,47 | 5,21% | 333,00 |
| 05.03.2025 | 2,21 | 2,42 | 2,21 | 2,35 | 1,40% | 169,00 |
| 04.03.2025 | 2,36 | 2,36 | 2,17 | 2,32 | -1,59% | 4.584,00 |
| 03.03.2025 | 2,32 | 2,43 | 2,26 | 2,36 | 1,73% | 232,00 |
| 28.02.2025 | 2,33 | 2,33 | 2,21 | 2,32 | 0,11% | 319,00 |
| 27.02.2025 | 2,41 | 2,41 | 2,26 | 2,31 | -0,86% | 583,00 |
| 26.02.2025 | 2,38 | 2,45 | 2,25 | 2,33 | 0,97% | 91,00 |
| 25.02.2025 | 2,40 | 2,52 | 2,25 | 2,31 | -3,85% | 1.100,00 |
| 24.02.2025 | 2,38 | 2,41 | 2,29 | 2,40 | 0,95% | 112,00 |
| 21.02.2025 | 2,48 | 2,48 | 2,36 | 2,38 | -4,13% | 488,00 |
| 20.02.2025 | 2,55 | 2,55 | 2,41 | 2,48 | -1,39% | 100,00 |
| 19.02.2025 | 2,55 | 2,63 | 2,46 | 2,52 | 0,90% | 113,00 |
| 18.02.2025 | 2,49 | 2,55 | 2,34 | 2,50 | 0,91% | 2.613,00 |
| 17.02.2025 | 2,28 | 2,62 | 2,21 | 2,47 | 9,16% | 2.692,00 |
| 14.02.2025 | 2,29 | 2,37 | 2,19 | 2,27 | -0,88% | 105,00 |
| 13.02.2025 | 2,28 | 2,37 | 2,23 | 2,29 | 0,44% | 1.350,00 |
| 12.02.2025 | 2,31 | 2,35 | 2,21 | 2,28 | 0,78% | 179,00 |
| 11.02.2025 | 2,35 | 2,35 | 2,24 | 2,26 | -2,59% | 1.663,00 |
| 10.02.2025 | 2,27 | 2,40 | 2,21 | 2,32 | -0,43% | 529,00 |
| 07.02.2025 | 2,33 | 2,35 | 2,24 | 2,33 | -0,21% | 519,00 |
| 06.02.2025 | 2,36 | 2,46 | 2,27 | 2,33 | -1,06% | 914,00 |
| 05.02.2025 | 2,36 | 2,46 | 2,30 | 2,36 | 0,00% | 4,00 |
| 04.02.2025 | 2,37 | 2,47 | 2,36 | 2,36 | 0,32% | 52,00 |
| 03.02.2025 | 2,36 | 2,45 | 2,30 | 2,35 | -0,21% | 1.763,00 |
| 31.01.2025 | 2,48 | 2,48 | 2,28 | 2,36 | -4,85% | 14,00 |
| 30.01.2025 | 2,48 | 2,55 | 2,47 | 2,48 | -0,30% | 38,00 |
| 29.01.2025 | 2,58 | 2,68 | 2,36 | 2,48 | -3,87% | 82,00 |
| 28.01.2025 | 2,58 | 2,66 | 2,51 | 2,58 | 0,00% | 2.252,00 |
| 27.01.2025 | 2,58 | 2,68 | 2,49 | 2,58 | 0,00% | 12,00 |
| 24.01.2025 | 2,50 | 2,67 | 2,41 | 2,58 | 1,77% | 122,00 |
| 23.01.2025 | 2,58 | 2,69 | 2,50 | 2,54 | -1,65% | 2.727,00 |
| 22.01.2025 | 2,52 | 2,59 | 2,51 | 2,58 | 2,28% | 847,00 |
| 21.01.2025 | 2,54 | 2,59 | 2,51 | 2,52 | -0,69% | 4.634,00 |
| 20.01.2025 | 2,54 | 2,58 | 2,51 | 2,54 | 0,20% | 691,00 |
| 17.01.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 1,40% | 520,00 |
| 16.01.2025 | 2,50 | 2,55 | 2,45 | 2,50 | -0,10% | 415,00 |
| 15.01.2025 | 2,45 | 2,51 | 2,41 | 2,50 | 2,14% | 287,00 |
| 14.01.2025 | 2,45 | 2,65 | 2,37 | 2,45 | 0,10% | 1.294,00 |
| 13.01.2025 | 2,27 | 2,65 | 2,23 | 2,45 | 7,82% | 2.940,00 |
| 10.01.2025 | 2,27 | 2,29 | 2,26 | 2,27 | -0,11% | - |
| 09.01.2025 | 2,27 | 2,27 | 2,21 | 2,27 | 0,00% | 511,00 |