Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 32,05 | 32,30 | 31,60 | 31,90 | 0,31% | 45.413,00 |
| 31.03.2025 | 32,40 | 32,40 | 31,50 | 31,80 | -2,60% | 45.008,00 |
| 28.03.2025 | 33,30 | 33,40 | 32,65 | 32,65 | -2,25% | 35.126,00 |
| 27.03.2025 | 33,25 | 33,55 | 32,85 | 33,40 | -0,30% | 26.991,00 |
| 26.03.2025 | 34,00 | 34,05 | 33,25 | 33,50 | -0,89% | 46.797,00 |
| 25.03.2025 | 34,10 | 34,25 | 33,65 | 33,80 | -1,31% | 33.114,00 |
| 24.03.2025 | 33,45 | 34,25 | 33,25 | 34,25 | 2,54% | 55.861,00 |
| 21.03.2025 | 34,55 | 34,85 | 32,35 | 33,40 | -8,12% | 83.640,00 |
| 20.03.2025 | 36,80 | 36,90 | 36,20 | 36,35 | -0,41% | 18.475,00 |
| 19.03.2025 | 36,50 | 36,80 | 36,30 | 36,50 | -0,41% | 42.479,00 |
| 18.03.2025 | 36,70 | 37,20 | 36,50 | 36,65 | -0,27% | 25.598,00 |
| 17.03.2025 | 36,70 | 36,80 | 36,40 | 36,75 | 0,68% | 32.431,00 |
| 14.03.2025 | 36,45 | 36,75 | 36,35 | 36,50 | 0,41% | 26.341,00 |
| 13.03.2025 | 36,85 | 36,85 | 36,10 | 36,35 | -1,36% | 19.807,00 |
| 12.03.2025 | 36,00 | 36,85 | 36,00 | 36,85 | 1,94% | 48.733,00 |
| 11.03.2025 | 37,00 | 37,10 | 35,85 | 36,15 | -3,08% | 57.893,00 |
| 10.03.2025 | 38,15 | 38,35 | 37,10 | 37,30 | -2,36% | 42.126,00 |
| 07.03.2025 | 37,85 | 38,20 | 37,80 | 38,20 | 0,79% | 17.220,00 |
| 06.03.2025 | 38,00 | 38,30 | 37,60 | 37,90 | -0,39% | 22.549,00 |
| 05.03.2025 | 38,35 | 38,85 | 38,00 | 38,05 | -1,17% | 30.344,00 |
| 04.03.2025 | 38,85 | 39,20 | 38,40 | 38,50 | -1,53% | 28.464,00 |
| 03.03.2025 | 39,75 | 40,25 | 39,10 | 39,10 | -0,76% | 28.828,00 |
| 28.02.2025 | 39,20 | 39,55 | 39,15 | 39,40 | -0,25% | 25.410,00 |
| 27.02.2025 | 39,30 | 39,85 | 39,05 | 39,50 | 0,51% | 16.714,00 |
| 26.02.2025 | 39,05 | 39,70 | 39,05 | 39,30 | 0,26% | 16.215,00 |
| 25.02.2025 | 39,80 | 40,25 | 38,90 | 39,20 | -1,63% | 22.652,00 |
| 24.02.2025 | 40,80 | 40,90 | 39,60 | 39,85 | -1,36% | 20.669,00 |
| 21.02.2025 | 40,10 | 41,00 | 40,05 | 40,40 | 1,38% | 22.312,00 |
| 20.02.2025 | 39,90 | 40,25 | 39,70 | 39,85 | -0,13% | 19.105,00 |
| 19.02.2025 | 40,10 | 40,35 | 39,85 | 39,90 | -1,24% | 22.284,00 |
| 18.02.2025 | 40,50 | 40,70 | 40,00 | 40,40 | -0,37% | 23.897,00 |
| 17.02.2025 | 40,20 | 40,55 | 39,60 | 40,55 | -0,25% | 27.104,00 |
| 14.02.2025 | 40,50 | 41,00 | 40,25 | 40,65 | -0,61% | 22.220,00 |
| 13.02.2025 | 40,80 | 41,10 | 40,50 | 40,90 | 0,12% | 19.799,00 |
| 12.02.2025 | 40,75 | 41,60 | 40,60 | 40,85 | -0,37% | 54.213,00 |
| 11.02.2025 | 41,70 | 41,70 | 40,80 | 41,00 | -2,26% | 21.672,00 |
| 10.02.2025 | 41,70 | 42,35 | 41,60 | 41,95 | 0,24% | 14.116,00 |
| 07.02.2025 | 42,35 | 42,60 | 41,85 | 41,85 | -2,22% | 25.806,00 |
| 06.02.2025 | 43,00 | 43,35 | 42,55 | 42,80 | -0,47% | 20.733,00 |
| 05.02.2025 | 42,25 | 43,00 | 42,20 | 43,00 | 1,06% | 7.640,00 |