50,600€
0,20%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 50,90 | 51,00 | 50,10 | 50,50 | -0,20% | 9.029,00 |
| 06.02.2026 | 50,30 | 50,90 | 49,10 | 50,60 | -0,78% | 13.694,00 |
| 05.02.2026 | 51,00 | 51,40 | 50,40 | 51,00 | -0,58% | 4.040,00 |
| 04.02.2026 | 51,50 | 52,00 | 51,00 | 51,30 | -1,16% | 6.150,00 |
| 03.02.2026 | 51,30 | 52,10 | 51,00 | 51,90 | 0,97% | 9.569,00 |
| 02.02.2026 | 50,70 | 51,50 | 50,50 | 51,40 | 1,58% | 10.696,00 |
| 30.01.2026 | 51,00 | 51,20 | 50,50 | 50,60 | -0,20% | 4.563,00 |
| 29.01.2026 | 51,20 | 51,50 | 50,70 | 50,70 | -0,78% | 7.169,00 |
| 28.01.2026 | 52,10 | 52,50 | 51,10 | 51,10 | -1,92% | 9.209,00 |
| 27.01.2026 | 51,10 | 52,80 | 51,10 | 52,10 | 3,17% | 12.102,00 |
| 26.01.2026 | 52,60 | 53,00 | 50,10 | 50,50 | -4,72% | 24.148,00 |
| 23.01.2026 | 53,00 | 53,40 | 53,00 | 53,00 | -0,19% | 6.486,00 |
| 22.01.2026 | 52,60 | 53,50 | 52,60 | 53,10 | 2,31% | 6.391,00 |
| 21.01.2026 | 51,40 | 52,10 | 50,90 | 51,90 | 2,57% | 14.460,00 |
| 20.01.2026 | 51,50 | 51,50 | 50,30 | 50,60 | -1,36% | 10.976,00 |
| 19.01.2026 | 51,40 | 51,60 | 51,00 | 51,30 | -0,97% | 9.761,00 |
| 16.01.2026 | 52,50 | 52,80 | 51,80 | 51,80 | -1,33% | 5.175,00 |
| 15.01.2026 | 52,00 | 53,20 | 52,00 | 52,50 | 1,16% | 16.947,00 |
| 14.01.2026 | 51,80 | 52,30 | 51,70 | 51,90 | 0,78% | 22.681,00 |
| 13.01.2026 | 51,50 | 51,90 | 51,20 | 51,50 | 0,78% | 13.421,00 |
| 12.01.2026 | 50,80 | 51,10 | 50,30 | 51,10 | 0,00% | 14.524,00 |
| 09.01.2026 | 50,50 | 51,40 | 50,40 | 51,10 | 1,79% | 25.478,00 |
| 08.01.2026 | 49,70 | 50,40 | 49,60 | 50,20 | 2,87% | 25.528,00 |
| 07.01.2026 | 47,65 | 49,20 | 47,30 | 48,80 | 3,83% | 15.893,00 |
| 06.01.2026 | 46,55 | 47,60 | 46,35 | 47,00 | 0,86% | 22.287,00 |
| 05.01.2026 | 48,60 | 48,60 | 46,20 | 46,60 | -3,42% | 21.266,00 |
| 02.01.2026 | 48,55 | 48,70 | 48,05 | 48,25 | -0,62% | 4.091,00 |
| 30.12.2025 | 48,70 | 48,70 | 48,30 | 48,55 | 0,10% | 4.333,00 |
| 29.12.2025 | 49,10 | 49,40 | 48,50 | 48,50 | -0,92% | 11.400,00 |
| 23.12.2025 | 49,40 | 49,50 | 48,85 | 48,95 | -1,11% | 9.052,00 |
| 22.12.2025 | 49,00 | 49,55 | 48,90 | 49,50 | 1,54% | 7.810,00 |
| 19.12.2025 | 48,15 | 48,95 | 47,90 | 48,75 | 1,77% | 6.631,00 |
| 18.12.2025 | 48,15 | 48,50 | 47,60 | 47,90 | -1,03% | 8.041,00 |
| 17.12.2025 | 48,60 | 48,95 | 48,30 | 48,40 | 0,31% | 7.538,00 |
| 16.12.2025 | 48,80 | 49,10 | 48,25 | 48,25 | -1,03% | 7.143,00 |
| 15.12.2025 | 48,70 | 49,00 | 48,10 | 48,75 | 0,41% | 10.791,00 |
| 12.12.2025 | 48,55 | 49,05 | 48,35 | 48,55 | 0,10% | 9.181,00 |
| 11.12.2025 | 48,50 | 48,65 | 48,10 | 48,50 | -0,21% | 7.776,00 |
| 10.12.2025 | 48,95 | 48,95 | 48,25 | 48,60 | -0,92% | 16.897,00 |
| 09.12.2025 | 50,00 | 50,20 | 48,85 | 49,05 | -1,90% | 24.187,00 |
| 08.12.2025 | 49,10 | 50,10 | 49,10 | 50,00 | 1,83% | 11.588,00 |
| 05.12.2025 | 49,25 | 49,65 | 48,90 | 49,10 | 0,51% | 14.785,00 |
| 04.12.2025 | 48,65 | 49,05 | 48,05 | 48,85 | 0,93% | 9.493,00 |
| 03.12.2025 | 47,65 | 48,60 | 47,50 | 48,40 | 1,15% | 16.207,00 |
| 02.12.2025 | 47,45 | 48,60 | 47,35 | 47,85 | 0,00% | 18.076,00 |
| 01.12.2025 | 48,15 | 48,25 | 47,50 | 47,85 | -0,31% | 7.720,00 |
| 28.11.2025 | 47,40 | 48,25 | 47,30 | 48,00 | 1,48% | 11.775,00 |
| 27.11.2025 | 47,70 | 47,80 | 46,95 | 47,30 | -1,15% | 8.299,00 |
| 26.11.2025 | 47,50 | 47,85 | 47,30 | 47,85 | 1,16% | 5.936,00 |
| 25.11.2025 | 46,75 | 47,50 | 46,45 | 47,30 | 1,72% | 22.196,00 |
| 24.11.2025 | 46,00 | 46,85 | 45,75 | 46,50 | 1,75% | 11.940,00 |
| 21.11.2025 | 45,50 | 45,85 | 45,20 | 45,70 | -1,08% | 12.415,00 |
| 20.11.2025 | 45,90 | 46,75 | 45,70 | 46,20 | 2,44% | 13.231,00 |
| 19.11.2025 | 46,05 | 46,25 | 45,10 | 45,10 | -0,66% | 17.766,00 |
| 18.11.2025 | 46,30 | 46,30 | 45,25 | 45,40 | -1,41% | 13.166,00 |
| 17.11.2025 | 45,50 | 46,25 | 45,40 | 46,05 | 2,45% | 20.094,00 |
| 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 |