2,615€
-1,69%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,58 | 2,62 | 2,56 | 2,62 | -1,50% | 2.850,00 |
| 05.11.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 0,76% | 6.310,00 |
| 04.11.2026 | 2,40 | 2,70 | 2,40 | 2,64 | -1,49% | 6.474,00 |
| 03.11.2026 | 2,33 | 2,68 | 2,30 | 2,68 | 1,13% | 15.204,00 |
| 02.11.2026 | 2,89 | 2,89 | 2,60 | 2,65 | -6,03% | 2.644,00 |
| 30.10.2026 | 2,68 | 2,82 | 2,47 | 2,82 | 1,44% | 5.081,00 |
| 29.10.2026 | 2,61 | 2,86 | 2,60 | 2,78 | 8,59% | 43.115,00 |
| 28.10.2026 | 2,66 | 2,71 | 2,51 | 2,56 | -7,25% | 7.661,00 |
| 27.10.2026 | 2,72 | 2,79 | 2,72 | 2,76 | 0,00% | 40,00 |
| 26.10.2026 | 2,60 | 2,78 | 2,60 | 2,76 | 1,10% | 4.399,00 |
| 23.10.2026 | 2,86 | 2,86 | 2,73 | 2,73 | -4,55% | 1.026,00 |
| 22.10.2026 | 2,80 | 2,87 | 2,77 | 2,86 | 1,78% | 1.682,00 |
| 21.10.2026 | 2,76 | 2,86 | 2,68 | 2,81 | 1,81% | 999,00 |
| 20.10.2026 | 2,77 | 2,84 | 2,68 | 2,76 | -3,50% | 3.107,00 |
| 19.10.2026 | 2,67 | 2,87 | 2,67 | 2,86 | 7,12% | 6.026,00 |
| 16.10.2026 | 2,71 | 2,84 | 2,67 | 2,67 | 0,38% | 1.258,00 |
| 15.10.2026 | 2,66 | 2,76 | 2,60 | 2,66 | -2,56% | 9.164,00 |
| 14.10.2026 | 2,70 | 2,82 | 2,68 | 2,73 | 1,11% | 607,00 |
| 13.10.2026 | 2,77 | 2,79 | 2,66 | 2,70 | 1,50% | 5.975,00 |
| 12.10.2026 | 2,81 | 2,87 | 2,65 | 2,66 | -4,32% | 4.260,00 |
| 09.10.2026 | 2,75 | 2,88 | 2,72 | 2,78 | 1,09% | 6.354,00 |
| 08.10.2026 | 2,82 | 2,88 | 2,75 | 2,75 | -0,36% | 4.653,00 |
| 07.10.2026 | 2,89 | 2,89 | 2,76 | 2,76 | -4,50% | 7.587,00 |
| 06.10.2026 | 2,89 | 2,89 | 2,76 | 2,89 | 0,00% | 5.706,00 |
| 05.10.2026 | 2,78 | 2,89 | 2,78 | 2,89 | 0,00% | 4.280,00 |
| 02.10.2026 | 2,80 | 2,89 | 2,76 | 2,89 | 1,40% | 5.076,00 |
| 01.10.2026 | 2,85 | 2,85 | 2,67 | 2,85 | 0,00% | 3.829,00 |
| 30.09.2026 | 2,80 | 2,85 | 2,80 | 2,85 | 0,00% | 4.275,00 |
| 29.09.2026 | 2,85 | 2,85 | 2,73 | 2,85 | 2,15% | 2.730,00 |
| 28.09.2026 | 2,72 | 2,85 | 2,72 | 2,79 | 0,00% | 5.993,00 |
| 25.09.2026 | 2,89 | 2,89 | 2,72 | 2,79 | -0,71% | 4.396,00 |
| 24.09.2026 | 2,81 | 2,89 | 2,75 | 2,81 | 0,00% | 4.925,00 |
| 23.09.2026 | 2,81 | 2,90 | 2,74 | 2,81 | -3,10% | 16.917,00 |
| 22.09.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | 459,00 |
| 21.09.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 0,72% | 319,00 |
| 18.09.2026 | 2,81 | 2,81 | 2,73 | 2,78 | -0,71% | 547,00 |
| 17.09.2026 | 2,85 | 2,85 | 2,75 | 2,80 | -3,78% | 3.188,00 |
| 16.09.2026 | 2,90 | 2,91 | 2,85 | 2,91 | 6,99% | 13,00 |
| 15.09.2026 | 3,05 | 3,05 | 2,72 | 2,72 | -2,16% | 1.752,00 |
| 14.09.2026 | 2,79 | 2,85 | 2,78 | 2,78 | -0,36% | 2.048,00 |
| 11.09.2026 | 2,86 | 2,86 | 2,79 | 2,79 | -2,45% | 95,00 |
| 10.09.2026 | 2,96 | 3,05 | 2,73 | 2,86 | -4,35% | 8.377,00 |
| 09.09.2026 | 2,81 | 2,99 | 2,78 | 2,99 | 7,17% | 26.406,00 |
| 08.09.2026 | 2,66 | 2,98 | 2,56 | 2,79 | 6,90% | 59.896,00 |
| 07.09.2026 | 2,81 | 2,81 | 2,61 | 2,61 | 1,56% | 9.762,00 |
| 04.09.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -3,75% | 1.028,00 |
| 03.09.2026 | 2,65 | 2,77 | 2,65 | 2,67 | 0,38% | 2.546,00 |
| 02.09.2026 | 2,65 | 2,67 | 2,65 | 2,66 | -1,85% | 1.252,00 |
| 01.09.2026 | 2,79 | 2,79 | 2,71 | 2,71 | 2,26% | 5.680,00 |
| 31.08.2026 | 2,75 | 2,75 | 2,65 | 2,65 | -2,21% | 2.799,00 |
| 28.08.2026 | 2,72 | 2,72 | 2,70 | 2,71 | -1,45% | 1.650,00 |
| 27.08.2026 | 2,73 | 2,83 | 2,67 | 2,75 | -1,79% | 8.167,00 |
| 26.08.2026 | 2,65 | 2,80 | 2,65 | 2,80 | 5,66% | 4.646,00 |
| 25.08.2026 | 2,22 | 2,79 | 2,22 | 2,65 | -5,36% | 7.707,00 |
| 24.08.2026 | 2,70 | 2,84 | 2,65 | 2,80 | 5,66% | 582,00 |
| 21.08.2026 | 2,78 | 2,78 | 2,65 | 2,65 | -6,36% | 18.513,00 |
| 20.08.2026 | 3,05 | 3,05 | 2,78 | 2,83 | -0,35% | 371,00 |
| 19.08.2026 | 2,89 | 2,89 | 2,84 | 2,84 | -1,05% | 1,00 |
| 18.08.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | 800,00 |
| 17.08.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 1,77% | 852,00 |
| 14.08.2026 | 2,80 | 2,83 | 2,76 | 2,83 | 1,07% | 500,00 |
| 13.08.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | 182,00 |
| 12.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | 158,00 |
| 11.08.2026 | 2,78 | 2,85 | 2,76 | 2,81 | -0,71% | 1.109,00 |
| 10.08.2026 | 2,78 | 2,88 | 2,78 | 2,83 | 1,80% | 456,00 |
| 07.08.2026 | 3,00 | 3,00 | 2,78 | 2,78 | -1,77% | 1.008,00 |
| 06.08.2026 | 2,78 | 2,89 | 2,78 | 2,83 | -2,08% | 385,00 |
| 05.08.2026 | 3,05 | 3,05 | 2,89 | 2,89 | 2,12% | 599,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,78 | 2,83 | -2,41% | 999,00 |
| 03.08.2026 | 2,95 | 3,04 | 2,80 | 2,90 | -0,34% | 16.696,00 |
| 31.07.2026 | 2,76 | 2,91 | 2,76 | 2,91 | 5,43% | 10.321,00 |
| 30.07.2026 | 2,82 | 2,82 | 2,76 | 2,76 | 0,36% | 5.720,00 |
| 29.07.2026 | 2,72 | 2,80 | 2,70 | 2,75 | 1,10% | 4.295,00 |
| 28.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | 111,00 |
| 27.07.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 0,00% | 3.249,00 |
| 24.07.2026 | 2,85 | 2,85 | 2,71 | 2,78 | 0,00% | 2.238,00 |
| 23.07.2026 | 2,82 | 2,84 | 2,75 | 2,78 | -1,42% | 4.317,00 |
| 22.07.2026 | 2,96 | 2,96 | 2,82 | 2,82 | -2,42% | 827,00 |
| 21.07.2026 | 2,97 | 2,97 | 2,89 | 2,89 | 1,40% | 177,00 |
| 20.07.2026 | 3,00 | 3,00 | 2,85 | 2,85 | 3,26% | 54,00 |
| 17.07.2026 | 2,92 | 2,92 | 2,71 | 2,76 | -0,72% | 701,00 |
| 16.07.2026 | 2,74 | 2,78 | 2,73 | 2,78 | -0,36% | 510,00 |
| 15.07.2026 | 2,92 | 2,92 | 2,73 | 2,79 | -4,45% | 806,00 |
| 14.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 132,00 |
| 13.07.2026 | 2,73 | 2,92 | 2,73 | 2,92 | 3,55% | 10.050,00 |
| 10.07.2026 | 2,88 | 2,89 | 2,81 | 2,82 | -3,09% | 12.587,00 |
| 09.07.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 3,56% | 4,00 |
| 08.07.2026 | 2,85 | 2,92 | 2,60 | 2,81 | -1,06% | 1.095,00 |
| 07.07.2026 | 2,90 | 2,90 | 2,67 | 2,84 | 4,80% | 1.116,00 |
| 06.07.2026 | 2,75 | 2,89 | 2,60 | 2,71 | -7,19% | 23.029,00 |
| 03.07.2026 | 2,93 | 2,93 | 2,92 | 2,92 | 0,69% | 19,00 |
| 02.07.2026 | 3,02 | 3,02 | 2,82 | 2,90 | 1,40% | 1.707,00 |
| 01.07.2026 | 2,96 | 3,04 | 2,83 | 2,86 | -3,05% | 3.843,00 |
| 30.06.2026 | 2,87 | 2,95 | 2,87 | 2,95 | 5,36% | 2.714,00 |
| 29.06.2026 | 2,76 | 2,86 | 2,76 | 2,80 | 0,72% | 3.321,00 |
| 26.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 3.000,00 |
| 25.06.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -0,35% | 1.000,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,77 | 2,83 | 0,00% | 6.355,00 |
| 23.06.2026 | 2,82 | 2,83 | 2,80 | 2,83 | -0,35% | 301,00 |
| 22.06.2026 | 2,95 | 2,95 | 2,83 | 2,84 | -2,07% | 838,00 |