51,850€
-1,80%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 52,80 | 53,40 | 52,80 | 52,80 | -0,19% | 2.170,00 |
| 09.10.2026 | 51,60 | 52,90 | 51,60 | 52,90 | 3,73% | 8.381,00 |
| 08.10.2026 | 52,50 | 52,50 | 50,60 | 51,00 | -4,49% | 8.042,00 |
| 07.10.2026 | 52,60 | 53,40 | 52,60 | 53,40 | 1,52% | 3.245,00 |
| 06.10.2026 | 53,40 | 53,90 | 52,10 | 52,60 | -0,57% | 6.350,00 |
| 05.10.2026 | 53,80 | 54,40 | 52,80 | 52,90 | -1,86% | 10.620,00 |
| 02.10.2026 | 54,00 | 54,00 | 53,40 | 53,90 | -0,37% | 4.186,00 |
| 01.10.2026 | 54,50 | 54,80 | 54,00 | 54,10 | -0,73% | 3.114,00 |
| 30.09.2026 | 53,80 | 54,70 | 53,80 | 54,50 | 1,30% | 4.104,00 |
| 29.09.2026 | 54,30 | 54,70 | 53,50 | 53,80 | -0,92% | 3.669,00 |
| 28.09.2026 | 54,00 | 54,40 | 53,80 | 54,30 | 0,37% | 3.826,00 |
| 25.09.2026 | 54,40 | 54,60 | 53,90 | 54,10 | -0,37% | 5.766,00 |
| 24.09.2026 | 54,30 | 54,70 | 54,10 | 54,30 | -0,37% | 4.483,00 |
| 23.09.2026 | 55,70 | 55,80 | 54,40 | 54,50 | -1,80% | 3.872,00 |
| 22.09.2026 | 55,00 | 55,70 | 54,60 | 55,50 | 0,73% | 2.834,00 |
| 21.09.2026 | 54,90 | 55,20 | 54,60 | 55,10 | 0,36% | 3.886,00 |
| 18.09.2026 | 55,40 | 55,50 | 54,90 | 54,90 | -0,72% | 2.431,00 |
| 17.09.2026 | 55,00 | 55,70 | 55,00 | 55,30 | 0,91% | 7.741,00 |
| 16.09.2026 | 54,80 | 55,10 | 54,30 | 54,80 | 0,37% | 5.093,00 |
| 15.09.2026 | 55,40 | 55,80 | 54,20 | 54,60 | -1,80% | 7.376,00 |
| 14.09.2026 | 55,30 | 56,20 | 55,30 | 55,60 | 0,36% | 11.295,00 |
| 11.09.2026 | 56,00 | 56,40 | 55,40 | 55,40 | -1,07% | 7.122,00 |
| 10.09.2026 | 57,20 | 57,20 | 56,00 | 56,00 | -2,10% | 5.689,00 |
| 09.09.2026 | 57,00 | 57,50 | 56,90 | 57,20 | 0,00% | 6.798,00 |
| 08.09.2026 | 57,60 | 58,10 | 56,70 | 57,20 | -1,21% | 11.883,00 |
| 07.09.2026 | 58,50 | 58,50 | 57,60 | 57,90 | -1,53% | 1.996,00 |
| 04.09.2026 | 59,10 | 59,30 | 58,80 | 58,80 | -0,84% | 2.812,00 |
| 03.09.2026 | 59,50 | 59,80 | 58,80 | 59,30 | 0,17% | 13.951,00 |
| 02.09.2026 | 59,30 | 60,30 | 59,00 | 59,20 | 0,17% | 9.420,00 |
| 01.09.2026 | 59,40 | 59,40 | 58,00 | 59,10 | -1,17% | 11.338,00 |
| 31.08.2026 | 59,40 | 60,00 | 59,20 | 59,80 | 0,17% | 7.460,00 |
| 28.08.2026 | 60,50 | 60,70 | 59,60 | 59,70 | -1,16% | 5.658,00 |
| 27.08.2026 | 60,10 | 60,50 | 59,60 | 60,40 | 0,33% | 3.587,00 |
| 26.08.2026 | 60,40 | 60,50 | 59,70 | 60,20 | -0,50% | 10.358,00 |
| 25.08.2026 | 59,50 | 60,80 | 59,50 | 60,50 | 2,89% | 12.520,00 |
| 24.08.2026 | 59,20 | 59,30 | 58,60 | 58,80 | -1,18% | 3.946,00 |
| 21.08.2026 | 58,50 | 59,60 | 58,40 | 59,50 | 0,68% | 9.622,00 |
| 20.08.2026 | 59,30 | 59,70 | 58,30 | 59,10 | -0,51% | 7.499,00 |
| 19.08.2026 | 58,40 | 59,70 | 58,00 | 59,40 | 3,13% | 21.619,00 |
| 18.08.2026 | 57,60 | 58,20 | 57,60 | 57,60 | 0,00% | 4.909,00 |
| 17.08.2026 | 56,70 | 58,00 | 56,50 | 57,60 | 2,13% | 13.937,00 |
| 14.08.2026 | 56,90 | 56,90 | 56,00 | 56,40 | -1,05% | 5.202,00 |
| 13.08.2026 | 57,50 | 57,50 | 57,00 | 57,00 | 0,00% | 3.291,00 |
| 12.08.2026 | 56,50 | 57,40 | 56,50 | 57,00 | 0,53% | 3.186,00 |
| 11.08.2026 | 56,90 | 56,90 | 56,50 | 56,70 | 0,71% | 1.596,00 |
| 10.08.2026 | 55,60 | 56,80 | 55,60 | 56,30 | 1,08% | 5.583,00 |
| 07.08.2026 | 55,70 | 56,30 | 55,30 | 55,70 | 1,27% | 6.311,00 |
| 06.08.2026 | 54,80 | 55,80 | 54,50 | 55,00 | 0,36% | 9.048,00 |
| 05.08.2026 | 55,20 | 55,50 | 54,40 | 54,80 | -0,18% | 9.128,00 |
| 04.08.2026 | 54,80 | 54,90 | 54,10 | 54,90 | 0,73% | 13.125,00 |
| 03.08.2026 | 55,40 | 55,60 | 54,10 | 54,50 | -1,45% | 10.081,00 |
| 31.07.2026 | 56,10 | 57,40 | 55,20 | 55,30 | -0,90% | 14.081,00 |
| 30.07.2026 | 55,50 | 56,00 | 55,00 | 55,80 | 0,00% | 6.386,00 |
| 29.07.2026 | 55,20 | 56,40 | 55,20 | 55,80 | 1,45% | 10.394,00 |
| 28.07.2026 | 55,40 | 56,10 | 54,80 | 55,00 | -1,08% | 13.455,00 |
| 27.07.2026 | 55,10 | 55,70 | 54,40 | 55,60 | 2,02% | 6.606,00 |
| 24.07.2026 | 54,20 | 55,00 | 53,70 | 54,50 | 1,87% | 6.966,00 |
| 23.07.2026 | 53,50 | 54,20 | 52,80 | 53,50 | 0,19% | 6.740,00 |
| 22.07.2026 | 53,80 | 54,00 | 53,40 | 53,40 | -0,37% | 4.229,00 |
| 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 |