35,125€
1,37%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,70 | 35,25 | 34,70 | 35,05 | 1,01% | 6.266,00 |
| 21.08.2025 | 34,30 | 34,70 | 34,05 | 34,70 | 2,06% | 7.190,00 |
| 20.08.2025 | 34,50 | 34,80 | 34,00 | 34,00 | -1,31% | 11.588,00 |
| 19.08.2025 | 35,00 | 35,00 | 34,45 | 34,45 | -1,15% | 5.466,00 |
| 18.08.2025 | 34,35 | 35,05 | 34,35 | 34,85 | 2,50% | 8.792,00 |
| 15.08.2025 | 33,75 | 34,70 | 33,70 | 34,00 | 1,64% | 5.662,00 |
| 14.08.2025 | 33,80 | 34,05 | 33,40 | 33,45 | -0,59% | 4.074,00 |
| 13.08.2025 | 33,20 | 33,80 | 33,20 | 33,65 | 2,12% | 9.585,00 |
| 12.08.2025 | 33,05 | 33,10 | 32,60 | 32,95 | -0,60% | 12.105,00 |
| 11.08.2025 | 33,50 | 33,55 | 32,95 | 33,15 | -1,04% | 9.637,00 |
| 08.08.2025 | 33,70 | 33,90 | 33,50 | 33,50 | -0,89% | 3.886,00 |
| 07.08.2025 | 34,20 | 34,35 | 33,75 | 33,80 | -0,59% | 9.035,00 |
| 06.08.2025 | 34,70 | 34,70 | 33,85 | 34,00 | -2,30% | 7.893,00 |
| 05.08.2025 | 34,70 | 35,30 | 34,20 | 34,80 | 1,02% | 19.862,00 |
| 04.08.2025 | 34,65 | 34,80 | 34,35 | 34,45 | 0,15% | 12.006,00 |
| 01.08.2025 | 36,00 | 36,00 | 34,00 | 34,40 | -3,37% | 16.371,00 |
| 31.07.2025 | 35,00 | 35,90 | 35,00 | 35,60 | 2,89% | 18.500,00 |
| 30.07.2025 | 33,95 | 35,00 | 33,95 | 34,60 | 2,06% | 8.182,00 |
| 29.07.2025 | 34,10 | 34,40 | 33,85 | 33,90 | -1,60% | 5.705,00 |
| 28.07.2025 | 33,90 | 34,70 | 33,70 | 34,45 | 2,84% | 20.653,00 |
| 25.07.2025 | 34,15 | 34,15 | 33,35 | 33,50 | -1,76% | 16.681,00 |
| 24.07.2025 | 34,50 | 34,55 | 34,05 | 34,10 | -1,30% | 7.058,00 |
| 23.07.2025 | 34,85 | 35,00 | 34,55 | 34,55 | -0,14% | 7.350,00 |
| 22.07.2025 | 34,95 | 35,00 | 34,60 | 34,60 | -0,86% | 6.161,00 |
| 21.07.2025 | 35,40 | 35,40 | 34,90 | 34,90 | -0,99% | 7.202,00 |
| 18.07.2025 | 35,20 | 35,50 | 35,15 | 35,25 | 0,43% | 2.379,00 |
| 17.07.2025 | 34,85 | 35,55 | 34,85 | 35,10 | 1,59% | 16.995,00 |
| 16.07.2025 | 33,80 | 34,85 | 33,80 | 34,55 | 1,77% | 14.297,00 |
| 15.07.2025 | 33,80 | 34,15 | 33,70 | 33,95 | 1,34% | 12.908,00 |
| 14.07.2025 | 33,25 | 33,55 | 33,15 | 33,50 | 0,30% | 5.284,00 |
| 11.07.2025 | 33,75 | 33,95 | 33,40 | 33,40 | -1,04% | 16.247,00 |
| 10.07.2025 | 33,05 | 33,90 | 33,00 | 33,75 | 3,05% | 22.550,00 |
| 09.07.2025 | 32,55 | 33,00 | 32,10 | 32,75 | 0,77% | 17.193,00 |
| 08.07.2025 | 32,10 | 32,70 | 31,95 | 32,50 | 1,40% | 15.743,00 |
| 07.07.2025 | 32,60 | 32,75 | 32,05 | 32,05 | -1,69% | 5.918,00 |
| 04.07.2025 | 32,50 | 32,75 | 32,35 | 32,60 | 0,31% | 10.732,00 |
| 03.07.2025 | 32,40 | 32,95 | 32,40 | 32,50 | 0,46% | 8.870,00 |
| 02.07.2025 | 32,00 | 32,40 | 31,55 | 32,35 | 1,41% | 10.275,00 |
| 01.07.2025 | 32,30 | 32,30 | 31,75 | 31,90 | -0,47% | 6.079,00 |
| 30.06.2025 | 32,50 | 32,65 | 32,05 | 32,05 | -1,38% | 5.640,00 |
| 27.06.2025 | 32,45 | 32,85 | 32,30 | 32,50 | 0,46% | 10.394,00 |
| 26.06.2025 | 32,05 | 32,60 | 32,05 | 32,35 | 0,78% | 8.718,00 |
| 25.06.2025 | 32,40 | 32,90 | 32,10 | 32,10 | -0,62% | 15.443,00 |
| 24.06.2025 | 32,00 | 32,35 | 31,60 | 32,30 | 1,89% | 12.502,00 |
| 23.06.2025 | 31,25 | 31,85 | 31,20 | 31,70 | 0,96% | 15.378,00 |
| 20.06.2025 | 31,70 | 32,00 | 31,35 | 31,40 | -0,63% | 6.863,00 |
| 19.06.2025 | 31,30 | 31,70 | 30,90 | 31,60 | 0,80% | 15.091,00 |
| 18.06.2025 | 31,15 | 31,50 | 30,90 | 31,35 | 0,16% | 7.021,00 |
| 17.06.2025 | 31,10 | 31,50 | 30,95 | 31,30 | -0,48% | 8.485,00 |
| 16.06.2025 | 32,50 | 32,50 | 31,45 | 31,45 | -2,48% | 19.191,00 |
| 13.06.2025 | 32,00 | 32,35 | 31,80 | 32,25 | 0,00% | 4.970,00 |
| 12.06.2025 | 32,75 | 32,75 | 32,20 | 32,25 | -2,42% | 9.423,00 |
| 11.06.2025 | 33,50 | 33,50 | 33,00 | 33,05 | -0,75% | 9.484,00 |
| 10.06.2025 | 32,85 | 33,45 | 32,85 | 33,30 | 1,99% | 11.855,00 |
| 09.06.2025 | 32,95 | 32,95 | 32,55 | 32,65 | -0,61% | 2.042,00 |
| 06.06.2025 | 32,50 | 32,95 | 32,30 | 32,85 | 0,77% | 10.543,00 |
| 05.06.2025 | 32,60 | 32,90 | 32,20 | 32,60 | 0,00% | 14.879,00 |
| 04.06.2025 | 32,90 | 32,95 | 32,30 | 32,60 | -0,46% | 10.411,00 |
| 03.06.2025 | 32,40 | 32,80 | 32,20 | 32,75 | 2,02% | 26.215,00 |
| 02.06.2025 | 31,45 | 32,30 | 31,30 | 32,10 | 1,74% | 12.514,00 |
| 30.05.2025 | 31,75 | 31,80 | 31,35 | 31,55 | -0,32% | 8.546,00 |
| 29.05.2025 | 31,75 | 32,00 | 31,45 | 31,65 | 0,00% | 10.346,00 |
| 28.05.2025 | 31,50 | 31,70 | 30,90 | 31,65 | 0,80% | 25.467,00 |
| 27.05.2025 | 31,65 | 32,00 | 31,40 | 31,40 | -0,63% | 11.949,00 |
| 26.05.2025 | 31,00 | 31,75 | 31,00 | 31,60 | 2,43% | 11.243,00 |
| 23.05.2025 | 31,30 | 31,35 | 30,40 | 30,85 | -0,32% | 9.215,00 |
| 22.05.2025 | 31,25 | 31,40 | 30,75 | 30,95 | -1,75% | 10.915,00 |
| 21.05.2025 | 31,70 | 31,85 | 31,30 | 31,50 | 0,32% | 20.236,00 |
| 20.05.2025 | 31,25 | 31,55 | 30,95 | 31,40 | 0,80% | 5.194,00 |
| 19.05.2025 | 31,15 | 31,30 | 30,70 | 31,15 | 0,16% | 12.293,00 |
| 16.05.2025 | 30,60 | 31,35 | 30,60 | 31,10 | 2,30% | 15.761,00 |
| 15.05.2025 | 30,00 | 30,55 | 29,80 | 30,40 | 0,83% | 19.598,00 |
| 14.05.2025 | 30,75 | 30,75 | 29,85 | 30,15 | -1,95% | 14.494,00 |
| 13.05.2025 | 31,25 | 31,50 | 30,45 | 30,75 | -1,44% | 19.240,00 |
| 12.05.2025 | 30,50 | 31,20 | 30,00 | 31,20 | 0,48% | 24.053,00 |
| 09.05.2025 | 30,65 | 31,40 | 30,65 | 31,05 | 2,31% | 13.003,00 |
| 08.05.2025 | 30,75 | 30,80 | 30,10 | 30,35 | -0,98% | 17.497,00 |
| 07.05.2025 | 31,45 | 31,45 | 30,45 | 30,65 | -4,07% | 20.151,00 |
| 06.05.2025 | 32,60 | 32,75 | 31,95 | 31,95 | -1,39% | 11.132,00 |
| 05.05.2025 | 32,55 | 32,70 | 32,10 | 32,40 | 0,15% | 16.887,00 |
| 02.05.2025 | 31,85 | 32,55 | 31,75 | 32,35 | 3,19% | 24.392,00 |
| 30.04.2025 | 30,90 | 31,70 | 30,90 | 31,35 | 0,80% | 18.786,00 |
| 29.04.2025 | 31,15 | 31,35 | 30,65 | 31,10 | 0,65% | 18.256,00 |
| 28.04.2025 | 30,60 | 30,95 | 30,45 | 30,90 | 2,32% | 10.322,00 |
| 25.04.2025 | 30,30 | 30,50 | 29,85 | 30,20 | -0,33% | 19.032,00 |
| 24.04.2025 | 30,05 | 30,30 | 29,80 | 30,30 | 0,83% | 13.637,00 |
| 23.04.2025 | 29,50 | 30,45 | 29,50 | 30,05 | 3,26% | 21.476,00 |
| 22.04.2025 | 28,45 | 29,15 | 28,10 | 29,10 | 1,57% | 28.925,00 |
| 17.04.2025 | 28,85 | 28,85 | 28,45 | 28,65 | -1,04% | 16.345,00 |
| 16.04.2025 | 28,65 | 29,15 | 28,30 | 28,95 | 0,00% | 28.451,00 |
| 15.04.2025 | 28,40 | 29,25 | 28,40 | 28,95 | 1,94% | 33.360,00 |
| 14.04.2025 | 28,95 | 29,00 | 27,95 | 28,40 | 0,00% | 68.080,00 |
| 11.04.2025 | 28,55 | 28,55 | 27,60 | 28,40 | 1,07% | 18.463,00 |
| 10.04.2025 | 29,95 | 30,00 | 28,05 | 28,10 | 3,50% | 23.324,00 |
| 09.04.2025 | 28,40 | 28,40 | 26,95 | 27,15 | -5,73% | 37.381,00 |
| 08.04.2025 | 28,60 | 29,70 | 28,60 | 28,80 | 1,41% | 35.660,00 |
| 07.04.2025 | 27,25 | 29,60 | 25,65 | 28,40 | -2,74% | 85.852,00 |
| 04.04.2025 | 30,15 | 30,50 | 28,65 | 29,20 | -4,11% | 64.400,00 |
| 03.04.2025 | 30,60 | 30,95 | 30,25 | 30,45 | -2,87% | 40.239,00 |
| 02.04.2025 | 31,40 | 31,40 | 30,40 | 31,35 | -1,72% | 85.542,00 |