48,450€
0,73%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,60 | 49,10 | 48,30 | 48,45 | 0,73% | 9.965,00 |
| 21.05.2026 | 48,55 | 48,60 | 48,00 | 48,10 | 0,31% | 3.489,00 |
| 20.05.2026 | 47,50 | 48,20 | 47,00 | 47,95 | 0,63% | 6.643,00 |
| 19.05.2026 | 47,25 | 47,95 | 46,90 | 47,65 | 0,32% | 6.387,00 |
| 18.05.2026 | 48,70 | 48,70 | 47,50 | 47,50 | -3,75% | 7.037,00 |
| 15.05.2026 | 50,00 | 50,30 | 49,00 | 49,35 | -0,20% | 7.731,00 |
| 14.05.2026 | 49,70 | 49,70 | 49,30 | 49,45 | -1,10% | 1.674,00 |
| 13.05.2026 | 49,60 | 50,10 | 49,55 | 50,00 | 0,60% | 9.042,00 |
| 12.05.2026 | 49,00 | 49,70 | 48,90 | 49,70 | 0,40% | 5.153,00 |
| 11.05.2026 | 48,80 | 49,70 | 48,65 | 49,50 | 1,75% | 5.454,00 |
| 08.05.2026 | 48,75 | 49,00 | 48,40 | 48,65 | -0,41% | 4.906,00 |
| 07.05.2026 | 49,35 | 49,65 | 48,40 | 48,85 | -0,20% | 4.541,00 |
| 06.05.2026 | 49,15 | 49,50 | 48,60 | 48,95 | -0,20% | 7.304,00 |
| 05.05.2026 | 49,00 | 50,10 | 48,75 | 49,05 | 1,76% | 9.753,00 |
| 04.05.2026 | 48,40 | 48,70 | 48,05 | 48,20 | -0,21% | 3.258,00 |
| 30.04.2026 | 48,00 | 48,85 | 47,85 | 48,30 | 0,31% | 6.750,00 |
| 29.04.2026 | 48,70 | 48,80 | 48,15 | 48,15 | -2,33% | 3.419,00 |
| 28.04.2026 | 48,95 | 50,50 | 48,95 | 49,30 | 0,51% | 6.520,00 |
| 27.04.2026 | 48,70 | 49,30 | 48,60 | 49,05 | 0,51% | 6.337,00 |
| 24.04.2026 | 49,75 | 49,80 | 48,80 | 48,80 | -2,11% | 4.526,00 |
| 23.04.2026 | 50,10 | 50,40 | 49,85 | 49,85 | -0,30% | 2.271,00 |
| 22.04.2026 | 50,10 | 50,50 | 49,95 | 50,00 | 0,30% | 4.949,00 |
| 21.04.2026 | 50,60 | 50,60 | 49,85 | 49,85 | -1,68% | 7.016,00 |
| 20.04.2026 | 50,40 | 50,70 | 50,30 | 50,70 | 0,40% | 4.387,00 |
| 17.04.2026 | 50,10 | 50,60 | 49,95 | 50,50 | 1,41% | 4.568,00 |
| 16.04.2026 | 50,40 | 50,40 | 49,80 | 49,80 | -1,19% | 3.635,00 |
| 15.04.2026 | 50,30 | 50,70 | 50,20 | 50,40 | 0,20% | 3.605,00 |
| 14.04.2026 | 50,50 | 50,70 | 49,65 | 50,30 | -0,40% | 12.317,00 |
| 13.04.2026 | 48,55 | 50,90 | 48,10 | 50,50 | 4,45% | 12.617,00 |
| 10.04.2026 | 48,70 | 49,30 | 48,30 | 48,35 | 0,00% | 4.964,00 |
| 09.04.2026 | 48,20 | 48,70 | 48,00 | 48,35 | 0,00% | 4.486,00 |
| 08.04.2026 | 48,20 | 49,05 | 47,05 | 48,35 | 2,98% | 10.810,00 |
| 07.04.2026 | 47,90 | 48,10 | 46,85 | 46,95 | -2,90% | 6.424,00 |
| 02.04.2026 | 48,05 | 49,00 | 47,80 | 48,35 | 0,31% | 5.821,00 |
| 01.04.2026 | 49,00 | 49,20 | 48,20 | 48,20 | -0,62% | 10.516,00 |
| 31.03.2026 | 46,65 | 48,55 | 46,65 | 48,50 | 3,52% | 6.668,00 |
| 30.03.2026 | 46,50 | 47,20 | 46,25 | 46,85 | 1,52% | 6.264,00 |
| 27.03.2026 | 47,60 | 47,70 | 46,15 | 46,15 | -2,33% | 6.875,00 |
| 26.03.2026 | 47,50 | 47,60 | 47,10 | 47,25 | -0,84% | 3.956,00 |
| 25.03.2026 | 46,80 | 48,00 | 46,75 | 47,65 | 2,36% | 8.880,00 |
| 24.03.2026 | 47,10 | 47,10 | 46,10 | 46,55 | -0,32% | 11.179,00 |
| 23.03.2026 | 46,60 | 48,10 | 45,70 | 46,70 | -6,22% | 28.170,00 |
| 20.03.2026 | 49,30 | 49,90 | 48,90 | 49,80 | 1,12% | 23.785,00 |
| 19.03.2026 | 49,95 | 50,00 | 49,25 | 49,25 | -1,10% | 5.641,00 |
| 18.03.2026 | 51,20 | 51,70 | 49,75 | 49,80 | -2,54% | 5.946,00 |
| 17.03.2026 | 50,70 | 51,60 | 50,60 | 51,10 | 0,79% | 12.438,00 |
| 16.03.2026 | 49,85 | 51,20 | 49,40 | 50,70 | 2,53% | 6.872,00 |
| 13.03.2026 | 50,00 | 50,80 | 49,45 | 49,45 | -1,00% | 5.688,00 |
| 12.03.2026 | 50,40 | 51,20 | 49,80 | 49,95 | -0,89% | 4.449,00 |
| 11.03.2026 | 51,00 | 51,30 | 50,40 | 50,40 | -1,56% | 6.760,00 |
| 10.03.2026 | 50,80 | 51,50 | 50,30 | 51,20 | 3,02% | 10.968,00 |
| 09.03.2026 | 49,35 | 50,00 | 48,95 | 49,70 | -0,20% | 10.324,00 |
| 06.03.2026 | 50,20 | 50,50 | 49,50 | 49,80 | -0,60% | 10.499,00 |
| 05.03.2026 | 50,60 | 51,20 | 50,10 | 50,10 | -0,79% | 5.538,00 |
| 04.03.2026 | 50,00 | 50,70 | 49,95 | 50,50 | 0,60% | 6.279,00 |
| 03.03.2026 | 51,60 | 51,60 | 49,85 | 50,20 | -3,83% | 17.146,00 |
| 02.03.2026 | 51,10 | 52,20 | 50,00 | 52,20 | 0,77% | 13.416,00 |
| 27.02.2026 | 51,10 | 51,90 | 51,10 | 51,80 | 2,17% | 4.787,00 |
| 26.02.2026 | 52,00 | 52,00 | 50,70 | 50,70 | -2,12% | 12.073,00 |
| 25.02.2026 | 51,70 | 52,70 | 51,60 | 51,80 | -0,19% | 9.220,00 |
| 24.02.2026 | 52,00 | 52,40 | 51,70 | 51,90 | 0,78% | 4.361,00 |
| 23.02.2026 | 50,50 | 52,30 | 50,50 | 51,50 | 1,38% | 11.991,00 |
| 20.02.2026 | 50,60 | 51,10 | 50,40 | 50,80 | 1,20% | 8.516,00 |
| 19.02.2026 | 50,40 | 50,50 | 49,90 | 50,20 | 0,00% | 8.693,00 |
| 18.02.2026 | 50,00 | 50,50 | 49,75 | 50,20 | -0,40% | 2.553,00 |
| 17.02.2026 | 49,25 | 50,50 | 49,25 | 50,40 | 2,13% | 5.152,00 |
| 16.02.2026 | 49,70 | 49,70 | 49,05 | 49,35 | -1,50% | 3.609,00 |
| 13.02.2026 | 49,70 | 50,50 | 49,50 | 50,10 | 0,50% | 8.224,00 |
| 12.02.2026 | 50,40 | 50,40 | 49,35 | 49,85 | 0,50% | 4.135,00 |
| 11.02.2026 | 50,20 | 50,50 | 49,20 | 49,60 | -1,39% | 8.039,00 |
| 10.02.2026 | 50,60 | 50,70 | 50,10 | 50,30 | -0,40% | 5.976,00 |
| 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 |