30,600€
-2,39%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 42,60 | 42,90 | 42,40 | 42,55 | -0,12% | 8.451,00 |
| 03.02.2025 | 43,00 | 43,10 | 42,50 | 42,60 | -0,93% | 19.961,00 |
| 31.01.2025 | 42,75 | 43,20 | 42,60 | 43,00 | 0,94% | 15.768,00 |
| 30.01.2025 | 41,50 | 42,85 | 41,50 | 42,60 | 2,16% | 26.289,00 |
| 29.01.2025 | 41,70 | 42,20 | 41,50 | 41,70 | 0,48% | 21.594,00 |
| 28.01.2025 | 40,60 | 41,55 | 40,50 | 41,50 | 2,47% | 19.166,00 |
| 27.01.2025 | 40,55 | 40,75 | 40,15 | 40,50 | 0,87% | 27.623,00 |
| 24.01.2025 | 40,25 | 40,85 | 40,15 | 40,15 | 0,63% | 32.233,00 |
| 23.01.2025 | 40,00 | 40,05 | 39,55 | 39,90 | -0,62% | 20.266,00 |
| 22.01.2025 | 39,85 | 40,25 | 39,85 | 40,15 | 0,63% | 12.531,00 |
| 21.01.2025 | 40,00 | 40,30 | 39,55 | 39,90 | -0,99% | 13.748,00 |
| 20.01.2025 | 40,65 | 40,70 | 39,90 | 40,30 | -0,62% | 22.558,00 |
| 17.01.2025 | 40,55 | 40,80 | 40,45 | 40,55 | -0,12% | 12.028,00 |
| 16.01.2025 | 40,60 | 40,80 | 40,10 | 40,60 | 0,74% | 14.861,00 |
| 15.01.2025 | 40,15 | 40,65 | 39,30 | 40,30 | 0,00% | 23.383,00 |
| 14.01.2025 | 40,10 | 40,70 | 39,70 | 40,30 | 2,94% | 40.659,00 |
| 13.01.2025 | 38,00 | 39,25 | 37,90 | 39,15 | 2,76% | 33.254,00 |
| 10.01.2025 | 38,50 | 38,65 | 37,75 | 38,10 | -0,91% | 12.547,00 |
| 09.01.2025 | 38,55 | 38,70 | 38,15 | 38,45 | -0,52% | 14.284,00 |
| 08.01.2025 | 38,80 | 39,10 | 38,50 | 38,65 | -0,13% | 14.535,00 |
| 07.01.2025 | 38,75 | 38,80 | 38,25 | 38,70 | -0,51% | 11.916,00 |
| 06.01.2025 | 38,90 | 39,05 | 38,55 | 38,90 | 0,52% | 15.002,00 |
| 03.01.2025 | 37,70 | 39,00 | 37,70 | 38,70 | 1,57% | 15.454,00 |
| 02.01.2025 | 37,50 | 38,10 | 37,25 | 38,10 | 1,74% | 9.254,00 |
| 30.12.2024 | 37,40 | 37,65 | 37,10 | 37,45 | -0,40% | 23.527,00 |
| 27.12.2024 | 37,55 | 38,00 | 37,55 | 37,60 | 0,13% | 17.176,00 |
| 23.12.2024 | 38,00 | 38,00 | 37,55 | 37,55 | -0,92% | 30.294,00 |
| 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 |