38,025€
0,20%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,95 | 38,20 | 37,05 | 37,90 | -0,13% | 45.639,00 |
| 19.12.2024 | 38,60 | 38,70 | 37,90 | 37,95 | -2,82% | 41.619,00 |
| 18.12.2024 | 38,70 | 39,35 | 38,40 | 39,05 | 0,77% | 18.061,00 |
| 17.12.2024 | 38,30 | 38,90 | 38,05 | 38,75 | 0,78% | 34.272,00 |
| 16.12.2024 | 38,30 | 38,70 | 37,80 | 38,45 | 0,39% | 34.284,00 |
| 13.12.2024 | 39,00 | 39,05 | 38,30 | 38,30 | -1,54% | 30.719,00 |
| 12.12.2024 | 39,90 | 39,95 | 38,80 | 38,90 | -2,38% | 30.384,00 |
| 11.12.2024 | 40,20 | 40,40 | 39,75 | 39,85 | -1,60% | 26.300,00 |
| 10.12.2024 | 40,30 | 40,80 | 40,10 | 40,50 | 0,37% | 28.317,00 |
| 09.12.2024 | 40,60 | 40,80 | 40,20 | 40,35 | -1,34% | 35.623,00 |
| 06.12.2024 | 40,20 | 40,90 | 40,10 | 40,90 | 1,61% | 25.742,00 |
| 05.12.2024 | 40,00 | 40,35 | 39,65 | 40,25 | 0,12% | 24.241,00 |
| 04.12.2024 | 39,90 | 40,40 | 39,85 | 40,20 | -0,37% | 27.659,00 |
| 03.12.2024 | 40,00 | 40,70 | 39,95 | 40,35 | -0,12% | 21.479,00 |
| 02.12.2024 | 40,10 | 40,85 | 39,80 | 40,40 | 1,00% | 53.457,00 |
| 29.11.2024 | 40,05 | 40,30 | 39,55 | 40,00 | -0,25% | 14.639,00 |
| 28.11.2024 | 40,00 | 40,40 | 39,95 | 40,10 | 1,13% | 21.251,00 |
| 27.11.2024 | 40,15 | 40,45 | 39,65 | 39,65 | -1,00% | 24.998,00 |
| 26.11.2024 | 39,95 | 40,50 | 39,45 | 40,05 | 0,12% | 21.339,00 |
| 25.11.2024 | 39,15 | 40,35 | 38,90 | 40,00 | 1,78% | 45.911,00 |
| 22.11.2024 | 38,50 | 39,30 | 38,50 | 39,30 | 1,68% | 18.855,00 |
| 21.11.2024 | 38,65 | 38,85 | 38,25 | 38,65 | 0,00% | 31.558,00 |
| 20.11.2024 | 38,60 | 38,90 | 38,30 | 38,65 | 0,39% | 25.690,00 |
| 19.11.2024 | 38,55 | 38,60 | 38,05 | 38,50 | -2,04% | 20.338,00 |
| 18.11.2024 | 39,40 | 39,50 | 38,65 | 39,30 | 0,13% | 23.118,00 |
| 15.11.2024 | 40,35 | 40,35 | 39,25 | 39,25 | -3,92% | 28.035,00 |
| 14.11.2024 | 41,40 | 41,40 | 40,50 | 40,85 | -1,57% | 22.218,00 |
| 13.11.2024 | 41,50 | 41,50 | 40,75 | 41,50 | -0,48% | 23.764,00 |
| 12.11.2024 | 42,15 | 42,20 | 41,65 | 41,70 | -2,00% | 35.639,00 |
| 11.11.2024 | 42,30 | 42,75 | 42,20 | 42,55 | 1,07% | 24.025,00 |
| 08.11.2024 | 41,35 | 42,10 | 41,35 | 42,10 | 1,81% | 18.147,00 |
| 07.11.2024 | 40,15 | 41,35 | 40,00 | 41,35 | 2,99% | 28.578,00 |
| 06.11.2024 | 40,20 | 40,45 | 39,85 | 40,15 | 2,95% | 29.174,00 |
| 05.11.2024 | 38,90 | 39,15 | 38,60 | 39,00 | -0,38% | 21.019,00 |
| 04.11.2024 | 39,50 | 39,55 | 38,90 | 39,15 | -0,51% | 22.526,00 |
| 01.11.2024 | 38,80 | 39,50 | 38,70 | 39,35 | 1,29% | 17.282,00 |
| 31.10.2024 | 38,70 | 39,10 | 38,70 | 38,85 | -0,77% | 32.663,00 |
| 30.10.2024 | 38,85 | 39,20 | 38,50 | 39,15 | 0,51% | 24.067,00 |
| 29.10.2024 | 38,75 | 39,20 | 38,70 | 38,95 | 0,39% | 12.549,00 |
| 28.10.2024 | 38,10 | 38,90 | 38,10 | 38,80 | 1,44% | 43.835,00 |
| 25.10.2024 | 39,80 | 39,90 | 38,20 | 38,25 | -4,97% | 49.179,00 |
| 24.10.2024 | 39,95 | 40,30 | 39,95 | 40,25 | 0,25% | 9.792,00 |
| 23.10.2024 | 40,30 | 40,50 | 39,95 | 40,15 | -0,99% | 13.173,00 |
| 22.10.2024 | 40,40 | 40,55 | 40,00 | 40,55 | 0,75% | 18.271,00 |
| 21.10.2024 | 39,80 | 40,30 | 39,55 | 40,25 | 1,26% | 24.971,00 |
| 18.10.2024 | 39,50 | 40,20 | 39,45 | 39,75 | 0,38% | 21.721,00 |
| 17.10.2024 | 39,00 | 39,90 | 38,95 | 39,60 | 1,67% | 35.042,00 |
| 16.10.2024 | 38,85 | 38,95 | 38,20 | 38,95 | 0,26% | 16.179,00 |
| 15.10.2024 | 39,25 | 39,65 | 38,30 | 38,85 | -0,77% | 27.724,00 |
| 14.10.2024 | 39,15 | 39,45 | 38,85 | 39,15 | 0,77% | 22.299,00 |
| 11.10.2024 | 38,60 | 39,00 | 38,40 | 38,85 | 0,65% | 8.884,00 |
| 10.10.2024 | 38,60 | 38,65 | 38,30 | 38,60 | 0,78% | 10.058,00 |
| 09.10.2024 | 38,40 | 38,70 | 38,30 | 38,30 | -0,78% | 12.753,00 |
| 08.10.2024 | 38,30 | 38,60 | 38,15 | 38,60 | 0,26% | 12.960,00 |
| 07.10.2024 | 38,30 | 38,75 | 38,05 | 38,50 | 0,92% | 18.044,00 |
| 04.10.2024 | 38,05 | 38,40 | 37,75 | 38,15 | 0,39% | 20.846,00 |
| 03.10.2024 | 38,10 | 38,20 | 37,90 | 38,00 | -0,91% | 10.736,00 |
| 02.10.2024 | 38,25 | 38,65 | 37,80 | 38,35 | -0,65% | 23.019,00 |
| 01.10.2024 | 38,85 | 39,00 | 38,30 | 38,60 | -0,52% | 25.278,00 |
| 30.09.2024 | 39,05 | 39,30 | 38,65 | 38,80 | -1,02% | 32.089,00 |
| 27.09.2024 | 38,60 | 39,20 | 38,55 | 39,20 | 0,77% | 17.646,00 |
| 26.09.2024 | 38,45 | 39,35 | 38,40 | 38,90 | 1,57% | 26.039,00 |
| 25.09.2024 | 38,95 | 38,95 | 38,05 | 38,30 | -1,29% | 24.905,00 |
| 24.09.2024 | 38,95 | 39,10 | 38,55 | 38,80 | -1,27% | 23.012,00 |
| 23.09.2024 | 39,05 | 39,40 | 38,85 | 39,30 | 0,77% | 19.070,00 |
| 20.09.2024 | 39,40 | 39,75 | 38,75 | 39,00 | -2,38% | 22.432,00 |
| 19.09.2024 | 39,40 | 39,95 | 39,25 | 39,95 | 2,04% | 24.958,00 |
| 18.09.2024 | 39,95 | 39,95 | 39,00 | 39,15 | -1,88% | 15.714,00 |
| 17.09.2024 | 39,90 | 40,05 | 39,55 | 39,90 | -0,13% | 10.149,00 |
| 16.09.2024 | 40,05 | 40,45 | 39,80 | 39,95 | -0,12% | 7.288,00 |
| 13.09.2024 | 39,90 | 40,15 | 39,45 | 40,00 | 0,25% | 17.029,00 |
| 12.09.2024 | 39,90 | 40,25 | 39,45 | 39,90 | 1,01% | 8.069,00 |
| 11.09.2024 | 39,75 | 40,05 | 39,20 | 39,50 | -0,75% | 24.016,00 |
| 10.09.2024 | 40,20 | 40,40 | 39,75 | 39,80 | -0,50% | 9.865,00 |
| 09.09.2024 | 39,15 | 40,50 | 39,15 | 40,00 | 2,30% | 19.134,00 |
| 06.09.2024 | 40,00 | 40,00 | 39,10 | 39,10 | -2,62% | 23.463,00 |
| 05.09.2024 | 40,50 | 40,70 | 39,95 | 40,15 | 0,25% | 36.903,00 |
| 04.09.2024 | 41,10 | 41,10 | 40,00 | 40,05 | -3,38% | 27.048,00 |
| 03.09.2024 | 41,40 | 41,70 | 41,30 | 41,45 | -0,84% | 11.701,00 |
| 02.09.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 0,48% | 16.974,00 |
| 30.08.2024 | 41,40 | 41,85 | 41,25 | 41,60 | -0,24% | 23.559,00 |
| 29.08.2024 | 41,40 | 41,90 | 41,25 | 41,70 | 0,24% | 26.353,00 |
| 28.08.2024 | 41,65 | 41,90 | 41,30 | 41,60 | 0,48% | 10.989,00 |
| 27.08.2024 | 41,60 | 41,90 | 41,40 | 41,40 | -0,72% | 10.595,00 |
| 26.08.2024 | 42,00 | 42,10 | 41,40 | 41,70 | 0,00% | 12.696,00 |
| 23.08.2024 | 41,70 | 42,00 | 41,45 | 41,70 | -0,83% | 24.271,00 |
| 22.08.2024 | 41,65 | 42,25 | 41,65 | 42,05 | 0,48% | 23.138,00 |
| 21.08.2024 | 42,30 | 42,35 | 41,70 | 41,85 | -0,36% | 9.485,00 |
| 20.08.2024 | 42,40 | 42,60 | 41,90 | 42,00 | 0,60% | 11.327,00 |
| 19.08.2024 | 42,20 | 42,30 | 41,50 | 41,75 | -1,07% | 14.837,00 |
| 16.08.2024 | 42,25 | 42,65 | 42,00 | 42,20 | 0,84% | 17.858,00 |
| 15.08.2024 | 41,35 | 42,00 | 40,80 | 41,85 | 1,70% | 23.278,00 |
| 14.08.2024 | 41,60 | 41,95 | 41,00 | 41,15 | -2,49% | 13.340,00 |
| 13.08.2024 | 41,90 | 42,20 | 41,25 | 42,20 | 0,84% | 11.783,00 |
| 12.08.2024 | 41,25 | 42,20 | 41,25 | 41,85 | 0,97% | 15.352,00 |
| 09.08.2024 | 41,45 | 42,00 | 41,45 | 41,45 | 0,12% | 7.314,00 |
| 08.08.2024 | 41,15 | 41,50 | 40,30 | 41,40 | -0,36% | 39.015,00 |
| 07.08.2024 | 41,65 | 42,00 | 41,30 | 41,55 | -0,12% | 13.178,00 |
| 06.08.2024 | 42,25 | 42,55 | 41,35 | 41,60 | -0,60% | 12.097,00 |
| 05.08.2024 | 41,75 | 42,95 | 40,90 | 41,85 | -4,34% | 46.616,00 |