2,675€
-1,65%
Echtzeit-Aktienkurs BIOFRONTERA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BIOFRONTERA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 2,79 | 2,79 | 2,62 | 2,70 | -3,41% | 1.569,00 |
| 28.11.2025 | 2,61 | 2,84 | 2,61 | 2,79 | 2,39% | 3.786,00 |
| 27.11.2025 | 2,80 | 2,84 | 2,59 | 2,73 | -0,55% | 712,00 |
| 25.11.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 2,62% | - |
| 12.11.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -0,56% | 15,00 |
| 11.11.2025 | 2,68 | 2,74 | 2,68 | 2,69 | 0,56% | 1,00 |
| 07.11.2025 | 2,69 | 2,74 | 2,67 | 2,67 | 0,75% | 6,00 |
| 05.11.2025 | 2,67 | 2,90 | 2,65 | 2,65 | -3,81% | 3.255,00 |
| 04.11.2025 | 2,69 | 2,89 | 2,59 | 2,76 | 2,23% | 857,00 |
| 03.11.2025 | 2,61 | 2,78 | 2,61 | 2,70 | 1,13% | 95,00 |
| 29.10.2025 | 2,69 | 2,70 | 2,67 | 2,67 | -1,48% | - |
| 28.10.2025 | 2,78 | 2,78 | 2,55 | 2,71 | 1,50% | 604,00 |
| 27.10.2025 | 2,54 | 2,67 | 2,54 | 2,67 | 0,19% | 130,00 |
| 24.10.2025 | 2,60 | 2,67 | 2,60 | 2,66 | -1,48% | 1.200,00 |
| 20.10.2025 | 2,61 | 2,84 | 2,61 | 2,70 | -0,92% | 595,00 |
| 15.10.2025 | 2,67 | 2,82 | 2,67 | 2,73 | -0,91% | 401,00 |
| 10.10.2025 | 2,68 | 2,80 | 2,68 | 2,75 | -3,17% | 60,00 |
| 07.10.2025 | 2,97 | 2,97 | 2,84 | 2,84 | 0,35% | 26,00 |
| 03.10.2025 | 2,76 | 2,90 | 2,76 | 2,83 | 1,43% | 37,00 |
| 02.10.2025 | 2,71 | 2,79 | 2,71 | 2,79 | 3,72% | 2,00 |
| 30.09.2025 | 2,65 | 2,79 | 2,65 | 2,69 | -2,71% | 26,00 |
| 19.09.2025 | 2,80 | 2,80 | 2,73 | 2,77 | 0,55% | 7,00 |
| 17.09.2025 | 2,66 | 2,75 | 2,66 | 2,75 | -1,79% | 150,00 |
| 16.09.2025 | 2,69 | 2,84 | 2,69 | 2,80 | -0,36% | 26,00 |
| 12.09.2025 | 2,84 | 2,84 | 2,72 | 2,81 | 10,20% | 53,00 |
| 05.09.2025 | 2,41 | 2,63 | 2,41 | 2,55 | 1,19% | 1.468,00 |
| 04.09.2025 | 2,41 | 2,64 | 2,41 | 2,52 | 1,82% | 1.424,00 |
| 03.09.2025 | 2,48 | 2,56 | 2,41 | 2,48 | -2,75% | 3.470,00 |
| 02.09.2025 | 2,51 | 2,55 | 2,48 | 2,55 | -0,39% | 1.900,00 |
| 01.09.2025 | 2,65 | 2,65 | 2,51 | 2,56 | -1,54% | 6.965,00 |
| 29.08.2025 | 2,77 | 2,77 | 2,53 | 2,60 | -4,42% | 3.603,00 |
| 28.08.2025 | 2,51 | 2,77 | 2,51 | 2,72 | 6,47% | 8.292,00 |
| 27.08.2025 | 2,56 | 2,78 | 2,55 | 2,55 | -7,10% | 5.384,00 |
| 26.08.2025 | 2,71 | 2,86 | 2,70 | 2,75 | -1,79% | 3.312,00 |
| 25.08.2025 | 2,61 | 2,93 | 2,61 | 2,80 | 4,49% | 3.422,00 |
| 22.08.2025 | 2,80 | 2,84 | 2,61 | 2,68 | -2,90% | 6.743,00 |
| 21.08.2025 | 2,94 | 2,94 | 2,65 | 2,76 | -1,08% | 13.672,00 |
| 20.08.2025 | 2,55 | 2,94 | 2,51 | 2,79 | 10,52% | 40.147,00 |
| 19.08.2025 | 2,30 | 2,58 | 2,30 | 2,52 | 1,00% | 3.855,00 |
| 18.08.2025 | 2,23 | 2,60 | 2,23 | 2,50 | 2,04% | 1.050,00 |
| 15.08.2025 | 2,63 | 2,63 | 2,38 | 2,45 | -4,86% | 3.128,00 |
| 14.08.2025 | 2,75 | 2,75 | 2,44 | 2,57 | -3,02% | 3.175,00 |
| 13.08.2025 | 2,88 | 2,88 | 2,55 | 2,65 | -5,86% | 1.055,00 |
| 12.08.2025 | 2,80 | 2,87 | 2,66 | 2,82 | 0,00% | 554,00 |
| 11.08.2025 | 2,68 | 2,84 | 2,68 | 2,82 | 2,93% | 682,00 |
| 08.08.2025 | 2,74 | 2,84 | 2,66 | 2,74 | -0,55% | 1.395,00 |
| 07.08.2025 | 2,73 | 2,84 | 2,66 | 2,75 | 0,36% | 27,00 |
| 06.08.2025 | 2,59 | 2,89 | 2,59 | 2,74 | 0,00% | 272,00 |
| 05.08.2025 | 2,75 | 2,76 | 2,59 | 2,74 | 1,29% | 351,00 |
| 04.08.2025 | 2,89 | 2,89 | 2,64 | 2,71 | -3,22% | 2.218,00 |
| 01.08.2025 | 2,75 | 2,89 | 2,70 | 2,80 | 0,54% | 2.173,00 |
| 31.07.2025 | 2,89 | 2,89 | 2,73 | 2,78 | 0,18% | 666,00 |
| 30.07.2025 | 2,80 | 2,81 | 2,73 | 2,78 | 0,36% | 502,00 |
| 29.07.2025 | 2,73 | 2,89 | 2,46 | 2,77 | 9,50% | 8.114,00 |
| 28.07.2025 | 2,63 | 2,69 | 2,40 | 2,53 | 1,00% | 3.110,00 |
| 25.07.2025 | 2,46 | 2,55 | 2,45 | 2,50 | 4,82% | 120,00 |
| 24.07.2025 | 2,41 | 2,48 | 2,39 | 2,39 | -1,04% | 5.476,00 |
| 23.07.2025 | 2,41 | 2,49 | 2,41 | 2,41 | 0,00% | 1.305,00 |
| 22.07.2025 | 2,45 | 2,45 | 2,33 | 2,41 | 0,00% | 156,00 |
| 21.07.2025 | 2,38 | 2,49 | 2,33 | 2,41 | -3,60% | 962,00 |
| 18.07.2025 | 2,53 | 2,56 | 2,45 | 2,50 | -1,19% | 478,00 |
| 17.07.2025 | 2,43 | 2,54 | 2,43 | 2,53 | 0,00% | 807,00 |
| 16.07.2025 | 2,63 | 2,63 | 2,51 | 2,53 | -2,50% | 513,00 |
| 15.07.2025 | 2,34 | 2,63 | 2,34 | 2,60 | 4,22% | 1.124,00 |
| 14.07.2025 | 2,63 | 2,63 | 2,39 | 2,49 | 0,61% | 1.277,00 |
| 11.07.2025 | 2,56 | 2,56 | 2,34 | 2,48 | -0,40% | 64,00 |
| 10.07.2025 | 2,51 | 2,56 | 2,45 | 2,49 | 1,64% | 317,00 |
| 09.07.2025 | 2,33 | 2,49 | 2,33 | 2,45 | 0,00% | 13,00 |
| 08.07.2025 | 2,45 | 2,49 | 2,40 | 2,45 | -0,20% | 516,00 |
| 07.07.2025 | 2,35 | 2,48 | 2,31 | 2,45 | 4,26% | 134,00 |
| 04.07.2025 | 2,40 | 2,46 | 2,35 | 2,35 | -2,08% | 221,00 |
| 03.07.2025 | 2,28 | 2,51 | 2,28 | 2,40 | -1,64% | 953,00 |
| 02.07.2025 | 2,34 | 2,51 | 2,28 | 2,44 | 4,05% | 498,00 |
| 01.07.2025 | 2,59 | 2,59 | 2,30 | 2,35 | -5,25% | 4.094,00 |
| 30.06.2025 | 2,26 | 2,59 | 2,20 | 2,48 | 9,76% | 1.631,00 |
| 27.06.2025 | 2,27 | 2,29 | 2,20 | 2,26 | 1,35% | 27,00 |
| 26.06.2025 | 2,30 | 2,42 | 2,18 | 2,23 | -4,91% | 1.271,00 |
| 25.06.2025 | 2,36 | 2,36 | 2,26 | 2,34 | -0,85% | 1.415,00 |
| 24.06.2025 | 2,26 | 2,38 | 2,26 | 2,36 | -0,63% | 333,00 |
| 23.06.2025 | 2,42 | 2,49 | 2,29 | 2,38 | 0,64% | 383,00 |
| 20.06.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -0,63% | - |
| 19.06.2025 | 2,38 | 2,49 | 2,35 | 2,38 | 1,50% | 237,00 |
| 18.06.2025 | 2,43 | 2,46 | 2,34 | 2,34 | -3,31% | 395,00 |
| 17.06.2025 | 2,43 | 2,53 | 2,40 | 2,42 | -0,41% | 153,00 |
| 16.06.2025 | 2,43 | 2,53 | 2,33 | 2,43 | 0,00% | 524,00 |
| 13.06.2025 | 2,50 | 2,50 | 2,40 | 2,43 | -2,61% | 626,00 |
| 12.06.2025 | 2,46 | 2,57 | 2,46 | 2,50 | 1,42% | 2.071,00 |
| 11.06.2025 | 2,50 | 2,51 | 2,46 | 2,46 | 0,00% | - |
| 10.06.2025 | 2,46 | 2,57 | 2,42 | 2,46 | 1,44% | 411,00 |
| 09.06.2025 | 2,46 | 2,57 | 2,42 | 2,43 | -1,42% | 237,00 |
| 06.06.2025 | 2,50 | 2,57 | 2,35 | 2,46 | 0,61% | 176,00 |
| 05.06.2025 | 2,56 | 2,56 | 2,35 | 2,45 | -1,01% | 140,00 |
| 04.06.2025 | 2,52 | 2,57 | 2,38 | 2,47 | -1,59% | 2.135,00 |
| 03.06.2025 | 2,47 | 2,57 | 2,43 | 2,51 | 2,45% | 354,00 |
| 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 |