53,650€
0,09%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 54,00 | 54,10 | 53,40 | 53,60 | -1,11% | 4.748,00 |
| 20.07.2026 | 53,90 | 54,60 | 53,50 | 54,20 | 1,31% | 9.684,00 |
| 17.07.2026 | 53,20 | 53,80 | 52,70 | 53,50 | 0,00% | 9.652,00 |
| 16.07.2026 | 54,10 | 54,10 | 53,40 | 53,50 | -0,74% | 2.390,00 |
| 15.07.2026 | 54,20 | 54,60 | 53,70 | 53,90 | -0,37% | 14.485,00 |
| 14.07.2026 | 54,10 | 54,20 | 53,80 | 54,10 | -0,92% | 6.929,00 |
| 13.07.2026 | 54,40 | 54,90 | 53,80 | 54,60 | -0,18% | 7.156,00 |
| 10.07.2026 | 55,50 | 55,90 | 54,50 | 54,70 | -1,80% | 13.168,00 |
| 09.07.2026 | 55,00 | 56,00 | 55,00 | 55,70 | 1,64% | 12.310,00 |
| 08.07.2026 | 55,80 | 56,30 | 54,60 | 54,80 | -2,49% | 18.276,00 |
| 07.07.2026 | 55,20 | 56,30 | 55,00 | 56,20 | 4,07% | 39.809,00 |
| 06.07.2026 | 55,30 | 55,30 | 53,70 | 54,00 | -2,17% | 17.808,00 |
| 03.07.2026 | 54,40 | 55,50 | 54,30 | 55,20 | 2,22% | 10.016,00 |
| 02.07.2026 | 53,20 | 54,30 | 53,10 | 54,00 | 1,31% | 13.967,00 |
| 01.07.2026 | 52,80 | 53,50 | 52,30 | 53,30 | 1,14% | 8.128,00 |
| 30.06.2026 | 52,40 | 52,90 | 52,10 | 52,70 | 2,33% | 19.351,00 |
| 29.06.2026 | 51,80 | 52,20 | 51,50 | 51,50 | 0,19% | 7.772,00 |
| 26.06.2026 | 51,20 | 52,10 | 50,70 | 51,40 | -0,39% | 8.372,00 |
| 25.06.2026 | 50,30 | 51,90 | 49,80 | 51,60 | 2,38% | 14.632,00 |
| 24.06.2026 | 50,00 | 51,10 | 49,55 | 50,40 | 0,40% | 8.781,00 |
| 23.06.2026 | 49,00 | 50,40 | 49,00 | 50,20 | 1,93% | 10.427,00 |
| 22.06.2026 | 49,10 | 49,70 | 48,95 | 49,25 | 1,03% | 8.700,00 |
| 19.06.2026 | 48,00 | 49,00 | 47,90 | 48,75 | 2,42% | 9.729,00 |
| 18.06.2026 | 47,60 | 48,20 | 47,30 | 47,60 | 0,42% | 5.966,00 |
| 17.06.2026 | 46,45 | 47,40 | 46,10 | 47,40 | 2,05% | 4.694,00 |
| 16.06.2026 | 47,20 | 47,40 | 46,35 | 46,45 | -1,90% | 5.690,00 |
| 15.06.2026 | 47,90 | 47,90 | 47,10 | 47,35 | 0,42% | 4.813,00 |
| 12.06.2026 | 46,70 | 47,40 | 46,70 | 47,15 | 1,62% | 7.602,00 |
| 11.06.2026 | 45,20 | 46,60 | 45,20 | 46,40 | 2,32% | 4.369,00 |
| 10.06.2026 | 45,25 | 46,00 | 44,70 | 45,35 | 0,89% | 15.084,00 |
| 09.06.2026 | 45,00 | 45,75 | 44,75 | 44,95 | -0,77% | 4.003,00 |
| 08.06.2026 | 45,65 | 45,65 | 44,60 | 45,30 | -1,20% | 8.889,00 |
| 05.06.2026 | 45,70 | 46,10 | 45,65 | 45,85 | -0,86% | 7.417,00 |
| 04.06.2026 | 45,50 | 46,25 | 45,25 | 46,25 | 1,43% | 11.476,00 |
| 03.06.2026 | 45,80 | 45,80 | 45,30 | 45,60 | -1,19% | 6.714,00 |
| 02.06.2026 | 47,05 | 47,10 | 45,90 | 46,15 | -2,02% | 5.984,00 |
| 01.06.2026 | 48,15 | 48,75 | 46,90 | 47,10 | -1,57% | 7.519,00 |
| 29.05.2026 | 48,50 | 48,65 | 47,10 | 47,85 | -1,44% | 30.200,00 |
| 28.05.2026 | 48,40 | 48,70 | 48,15 | 48,55 | -0,21% | 5.086,00 |
| 27.05.2026 | 48,55 | 49,05 | 48,40 | 48,65 | 0,62% | 4.270,00 |
| 26.05.2026 | 48,20 | 48,50 | 48,00 | 48,35 | 0,42% | 7.995,00 |
| 25.05.2026 | 48,00 | 48,25 | 47,70 | 48,15 | -0,62% | 2.456,00 |
| 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 |