45,025€
0,95%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 44,55 | 45,05 | 43,90 | 44,95 | 0,78% | 13.187,00 |
| 13.11.2025 | 45,10 | 45,60 | 44,50 | 44,60 | -0,45% | 13.308,00 |
| 12.11.2025 | 44,80 | 45,15 | 44,75 | 44,80 | 1,24% | 10.589,00 |
| 11.11.2025 | 43,75 | 44,45 | 43,75 | 44,25 | 1,14% | 10.222,00 |
| 10.11.2025 | 43,95 | 44,00 | 43,20 | 43,75 | 1,86% | 12.272,00 |
| 07.11.2025 | 43,90 | 43,90 | 42,95 | 42,95 | -1,38% | 7.075,00 |
| 06.11.2025 | 43,80 | 44,05 | 43,50 | 43,55 | 0,00% | 7.522,00 |
| 05.11.2025 | 43,65 | 43,80 | 43,20 | 43,55 | -1,36% | 23.408,00 |
| 04.11.2025 | 43,80 | 44,25 | 43,45 | 44,15 | 1,03% | 14.243,00 |
| 03.11.2025 | 44,60 | 45,20 | 43,50 | 43,70 | -1,91% | 15.054,00 |
| 31.10.2025 | 44,35 | 44,65 | 43,90 | 44,55 | 0,56% | 10.732,00 |
| 30.10.2025 | 44,35 | 45,00 | 43,45 | 44,30 | 0,11% | 21.675,00 |
| 29.10.2025 | 44,20 | 44,85 | 43,90 | 44,25 | 0,68% | 12.808,00 |
| 28.10.2025 | 44,40 | 44,55 | 43,50 | 43,95 | -0,45% | 24.007,00 |
| 27.10.2025 | 43,60 | 44,90 | 43,60 | 44,15 | 2,32% | 19.920,00 |
| 24.10.2025 | 41,85 | 43,20 | 41,85 | 43,15 | 4,48% | 32.640,00 |
| 23.10.2025 | 42,10 | 42,10 | 41,30 | 41,30 | -2,02% | 6.359,00 |
| 22.10.2025 | 42,05 | 42,35 | 41,90 | 42,15 | 0,36% | 4.861,00 |
| 21.10.2025 | 42,30 | 42,50 | 41,85 | 42,00 | -0,24% | 19.630,00 |
| 20.10.2025 | 41,80 | 42,20 | 41,50 | 42,10 | 1,20% | 10.789,00 |
| 17.10.2025 | 41,35 | 41,85 | 40,40 | 41,60 | -0,48% | 14.328,00 |
| 16.10.2025 | 41,45 | 41,85 | 41,00 | 41,80 | 0,84% | 11.451,00 |
| 15.10.2025 | 40,90 | 41,45 | 40,40 | 41,45 | 0,85% | 12.778,00 |
| 14.10.2025 | 40,80 | 41,10 | 40,10 | 41,10 | 0,61% | 12.800,00 |
| 13.10.2025 | 40,80 | 41,10 | 40,45 | 40,85 | 0,12% | 21.782,00 |
| 10.10.2025 | 41,80 | 41,95 | 40,80 | 40,80 | -2,86% | 12.545,00 |
| 09.10.2025 | 42,15 | 42,30 | 41,65 | 42,00 | -0,36% | 15.715,00 |
| 08.10.2025 | 42,10 | 42,45 | 41,75 | 42,15 | 0,84% | 21.015,00 |
| 07.10.2025 | 40,65 | 41,85 | 40,55 | 41,80 | 3,21% | 23.901,00 |
| 06.10.2025 | 40,20 | 40,70 | 40,00 | 40,50 | 1,12% | 13.019,00 |
| 03.10.2025 | 39,45 | 40,10 | 39,40 | 40,05 | 2,43% | 12.998,00 |
| 02.10.2025 | 39,45 | 39,45 | 38,80 | 39,10 | -0,64% | 8.371,00 |
| 01.10.2025 | 38,95 | 39,55 | 38,95 | 39,35 | 2,21% | 16.274,00 |
| 30.09.2025 | 38,70 | 38,75 | 38,25 | 38,50 | 0,13% | 8.055,00 |
| 29.09.2025 | 38,55 | 38,70 | 38,25 | 38,45 | 1,59% | 7.286,00 |
| 26.09.2025 | 38,25 | 38,25 | 37,65 | 37,85 | -1,43% | 14.935,00 |
| 25.09.2025 | 39,00 | 39,05 | 38,40 | 38,40 | -2,17% | 11.215,00 |
| 24.09.2025 | 39,35 | 39,60 | 39,05 | 39,25 | -0,25% | 11.631,00 |
| 23.09.2025 | 39,60 | 39,95 | 39,35 | 39,35 | -0,76% | 14.677,00 |
| 22.09.2025 | 38,65 | 39,75 | 38,55 | 39,65 | 2,59% | 28.010,00 |
| 19.09.2025 | 38,15 | 38,85 | 38,15 | 38,65 | 0,91% | 13.579,00 |
| 18.09.2025 | 38,40 | 38,95 | 38,15 | 38,30 | -0,26% | 8.608,00 |
| 17.09.2025 | 37,70 | 38,55 | 37,60 | 38,40 | 1,86% | 14.206,00 |
| 16.09.2025 | 37,40 | 37,85 | 37,10 | 37,70 | 0,53% | 7.533,00 |
| 15.09.2025 | 37,80 | 37,85 | 37,15 | 37,50 | -1,19% | 13.415,00 |
| 12.09.2025 | 37,80 | 38,35 | 37,65 | 37,95 | 4,26% | 26.042,00 |
| 05.09.2025 | 36,00 | 36,75 | 36,00 | 36,40 | 0,41% | 12.220,00 |
| 04.09.2025 | 36,45 | 36,50 | 36,10 | 36,25 | -0,28% | 6.711,00 |
| 03.09.2025 | 35,65 | 36,65 | 35,65 | 36,35 | 1,96% | 20.905,00 |
| 02.09.2025 | 34,35 | 35,65 | 34,00 | 35,65 | 4,39% | 15.751,00 |
| 01.09.2025 | 34,50 | 34,50 | 34,05 | 34,15 | -0,29% | 3.661,00 |
| 29.08.2025 | 34,60 | 34,70 | 34,25 | 34,25 | -1,15% | 4.901,00 |
| 28.08.2025 | 34,85 | 34,85 | 34,40 | 34,65 | -0,14% | 4.504,00 |
| 27.08.2025 | 34,50 | 34,85 | 34,35 | 34,70 | 1,46% | 6.724,00 |
| 26.08.2025 | 34,50 | 34,55 | 34,20 | 34,20 | -1,58% | 14.448,00 |
| 25.08.2025 | 34,90 | 35,10 | 34,70 | 34,75 | -0,86% | 7.558,00 |
| 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 |