2,470€
7,39%
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 | 2,42 | 2,64 | 2,15 | 2,45 | 6,52% | - |
| 30.05.2025 | 2,48 | 2,49 | 2,29 | 2,30 | -7,26% | - |
| 29.05.2025 | 2,40 | 2,49 | 2,32 | 2,48 | 6,21% | - |
| 28.05.2025 | 2,54 | 2,62 | 2,34 | 2,34 | -8,07% | 2.459,00 |
| 27.05.2025 | 2,60 | 2,62 | 2,54 | 2,54 | -2,31% | 200,00 |
| 26.05.2025 | 2,63 | 2,63 | 2,48 | 2,60 | 1,36% | 180,00 |
| 23.05.2025 | 2,59 | 2,64 | 2,57 | 2,57 | -1,35% | 500,00 |
| 22.05.2025 | 2,60 | 2,68 | 2,59 | 2,60 | -1,52% | - |
| 21.05.2025 | 2,59 | 2,69 | 2,58 | 2,64 | 2,33% | 2.016,00 |
| 20.05.2025 | 2,57 | 2,63 | 2,51 | 2,58 | -0,39% | - |
| 19.05.2025 | 2,60 | 2,62 | 2,53 | 2,59 | -0,38% | - |
| 16.05.2025 | 2,60 | 2,65 | 2,58 | 2,60 | 0,39% | - |
| 15.05.2025 | 2,59 | 2,65 | 2,59 | 2,59 | 0,00% | 113,00 |
| 14.05.2025 | 2,55 | 2,65 | 2,55 | 2,59 | 1,97% | - |
| 13.05.2025 | 2,55 | 2,64 | 2,54 | 2,54 | -0,39% | - |
| 12.05.2025 | 2,54 | 2,69 | 2,53 | 2,55 | -0,39% | - |
| 09.05.2025 | 2,50 | 2,70 | 2,46 | 2,56 | 3,23% | 255,00 |
| 08.05.2025 | 2,23 | 2,48 | 2,21 | 2,48 | 10,71% | - |
| 07.05.2025 | 2,38 | 2,44 | 1,26 | 2,24 | -7,25% | - |
| 06.05.2025 | 2,28 | 43,87 | 2,21 | 2,42 | 6,15% | 200,00 |
| 05.05.2025 | 2,42 | 2,42 | 1,19 | 2,28 | -6,19% | 500,00 |
| 02.05.2025 | 2,38 | 2,62 | 2,33 | 2,43 | 2,11% | 500,00 |
| 30.04.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 2,15% | - |
| 29.04.2025 | 2,35 | 2,40 | 2,27 | 2,33 | -1,27% | 90,00 |
| 28.04.2025 | 2,35 | 2,48 | 2,34 | 2,36 | 0,43% | - |
| 25.04.2025 | 2,29 | 2,38 | 2,29 | 2,35 | -0,85% | - |
| 24.04.2025 | 2,42 | 2,49 | 2,31 | 2,37 | -1,87% | - |
| 23.04.2025 | 2,53 | 2,57 | 2,32 | 2,41 | -3,79% | 800,00 |
| 22.04.2025 | 2,43 | 2,67 | 1,45 | 2,51 | 3,30% | - |
| 17.04.2025 | 2,54 | 2,74 | 2,28 | 2,43 | -4,53% | - |
| 16.04.2025 | 2,48 | 2,55 | 2,39 | 2,54 | 0,99% | 4,00 |
| 15.04.2025 | 2,48 | 2,54 | 2,46 | 2,52 | 2,24% | 714,00 |
| 14.04.2025 | 2,46 | 2,54 | 1,31 | 2,46 | 0,41% | - |
| 11.04.2025 | 2,42 | 2,53 | 2,40 | 2,45 | 1,03% | - |
| 10.04.2025 | 2,41 | 2,53 | 2,32 | 2,43 | -1,22% | - |
| 09.04.2025 | 2,32 | 2,47 | 1,31 | 2,46 | 2,08% | - |
| 08.04.2025 | 2,21 | 2,48 | 1,31 | 2,41 | 9,82% | 33,00 |
| 07.04.2025 | 2,46 | 2,48 | 1,31 | 2,19 | -11,52% | - |
| 04.04.2025 | 2,48 | 2,48 | 2,45 | 2,48 | 0,71% | - |
| 03.04.2025 | 2,42 | 2,54 | 2,42 | 2,46 | -0,61% | - |
| 02.04.2025 | 2,30 | 2,52 | 2,20 | 2,47 | 5,66% | - |
| 01.04.2025 | 2,28 | 2,56 | 2,28 | 2,34 | 2,86% | 1.000,00 |
| 31.03.2025 | 2,49 | 2,50 | 2,28 | 2,28 | -8,08% | - |
| 28.03.2025 | 2,56 | 2,58 | 2,46 | 2,48 | -3,51% | - |
| 27.03.2025 | 2,61 | 2,61 | 2,54 | 2,57 | -0,97% | - |
| 26.03.2025 | 2,61 | 2,61 | 2,57 | 2,59 | 0,10% | - |
| 25.03.2025 | 2,60 | 2,61 | 2,54 | 2,59 | 0,00% | - |
| 24.03.2025 | 2,57 | 2,69 | 2,56 | 2,59 | 0,88% | - |
| 21.03.2025 | 2,50 | 2,59 | 2,38 | 2,57 | 2,91% | - |
| 20.03.2025 | 2,51 | 2,51 | 2,40 | 2,49 | -0,60% | - |
| 19.03.2025 | 2,41 | 2,51 | 2,32 | 2,51 | 3,19% | - |
| 18.03.2025 | 2,42 | 2,44 | 2,37 | 2,43 | 0,10% | 47,00 |
| 17.03.2025 | 2,43 | 2,54 | 2,34 | 2,43 | -1,32% | 45,00 |
| 14.03.2025 | 2,47 | 2,51 | 2,39 | 2,46 | 0,41% | - |
| 13.03.2025 | 2,38 | 2,47 | 2,38 | 2,45 | 2,94% | - |
| 12.03.2025 | 2,38 | 2,39 | 2,38 | 2,38 | 0,00% | - |
| 11.03.2025 | 2,38 | 2,46 | 2,33 | 2,38 | 0,00% | - |
| 10.03.2025 | 2,37 | 2,42 | 2,32 | 2,38 | 0,11% | - |
| 07.03.2025 | 2,37 | 2,41 | 2,36 | 2,38 | -0,11% | - |
| 06.03.2025 | 2,36 | 2,52 | 2,30 | 2,38 | 2,04% | - |
| 05.03.2025 | 2,32 | 2,34 | 2,25 | 2,33 | 0,54% | - |
| 04.03.2025 | 2,36 | 2,36 | 2,22 | 2,32 | -0,43% | 500,00 |
| 03.03.2025 | 2,32 | 2,37 | 2,26 | 2,33 | 0,65% | - |
| 28.02.2025 | 2,32 | 2,36 | 2,31 | 2,32 | 0,65% | - |
| 27.02.2025 | 2,41 | 2,41 | 2,30 | 2,30 | -3,06% | - |
| 26.02.2025 | 2,38 | 2,44 | 2,30 | 2,37 | 1,28% | - |
| 25.02.2025 | 2,41 | 2,45 | 2,28 | 2,34 | -1,16% | - |
| 24.02.2025 | 2,38 | 2,41 | 2,33 | 2,37 | 0,96% | 150,00 |
| 21.02.2025 | 2,48 | 2,49 | 2,35 | 2,35 | -5,44% | - |
| 20.02.2025 | 2,52 | 2,55 | 2,45 | 2,48 | -1,19% | - |
| 19.02.2025 | 2,55 | 2,55 | 2,48 | 2,51 | 0,60% | - |
| 18.02.2025 | 2,49 | 2,63 | 2,45 | 2,50 | 3,42% | 1.527,00 |
| 17.02.2025 | 2,27 | 2,65 | 2,24 | 2,42 | 6,62% | 2.669,00 |
| 14.02.2025 | 2,31 | 2,33 | 2,25 | 2,27 | -2,48% | - |
| 13.02.2025 | 2,31 | 2,35 | 2,28 | 2,32 | 0,65% | 300,00 |
| 12.02.2025 | 2,31 | 2,31 | 2,24 | 2,31 | 3,71% | 500,00 |
| 11.02.2025 | 2,29 | 2,35 | 2,23 | 2,23 | -3,05% | 33,00 |
| 10.02.2025 | 2,27 | 2,37 | 2,25 | 2,30 | -0,11% | 90,00 |
| 07.02.2025 | 2,34 | 2,36 | 2,24 | 2,30 | -1,50% | - |
| 06.02.2025 | 2,36 | 2,38 | 2,28 | 2,33 | -1,06% | 1.185,00 |
| 05.02.2025 | 2,35 | 2,38 | 2,35 | 2,36 | 0,00% | 300,00 |
| 04.02.2025 | 2,37 | 2,47 | 2,36 | 2,36 | -0,53% | - |
| 03.02.2025 | 2,36 | 3,27 | 2,36 | 2,37 | 0,64% | 1.048,00 |
| 31.01.2025 | 2,48 | 2,48 | 2,31 | 2,36 | -4,85% | - |
| 30.01.2025 | 2,48 | 2,48 | 2,45 | 2,48 | -0,30% | - |
| 29.01.2025 | 2,58 | 2,59 | 2,36 | 2,48 | -3,87% | - |
| 28.01.2025 | 2,58 | 2,59 | 2,56 | 2,58 | 0,19% | 399,00 |
| 27.01.2025 | 2,58 | 2,59 | 2,56 | 2,58 | 0,00% | 246,00 |
| 24.01.2025 | 2,50 | 2,59 | 2,50 | 2,58 | 3,00% | 5.000,00 |
| 23.01.2025 | 2,58 | 2,60 | 2,44 | 2,50 | -3,00% | 50,00 |
| 22.01.2025 | 2,52 | 2,59 | 2,52 | 2,58 | 2,28% | 456,00 |
| 21.01.2025 | 2,53 | 2,59 | 2,52 | 2,52 | -0,69% | 1.000,00 |
| 20.01.2025 | 2,54 | 2,98 | 2,54 | 2,54 | 0,00% | - |
| 17.01.2025 | 2,49 | 2,57 | 2,46 | 2,54 | 2,21% | 500,00 |
| 16.01.2025 | 2,50 | 2,51 | 2,46 | 2,49 | -0,70% | - |
| 15.01.2025 | 2,45 | 2,51 | 2,45 | 2,50 | 2,14% | 95,00 |
| 14.01.2025 | 2,45 | 2,65 | 2,41 | 2,45 | 0,93% | - |
| 13.01.2025 | 2,26 | 2,65 | 2,26 | 2,43 | 6,94% | 1.000,00 |
| 10.01.2025 | 2,27 | 2,29 | 2,27 | 2,27 | -0,11% | 103,00 |
| 09.01.2025 | 2,27 | 2,27 | 2,25 | 2,27 | 0,11% | - |