2,780€
-1,42%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 2,98 | 2,98 | 2,90 | 2,90 | 0,00% | 608,00 |
| 18.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | 1.501,00 |
| 17.06.2026 | 2,84 | 2,95 | 2,84 | 2,95 | 3,15% | 1.679,00 |
| 16.06.2026 | 2,88 | 2,88 | 2,86 | 2,86 | 0,70% | 350,00 |
| 15.06.2026 | 2,90 | 2,95 | 2,83 | 2,84 | -1,73% | 11.354,00 |
| 12.06.2026 | 2,90 | 2,90 | 2,80 | 2,89 | 6,64% | 1.062,00 |
| 11.06.2026 | 2,92 | 2,92 | 2,71 | 2,71 | -0,73% | 5.460,00 |
| 10.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | - |
| 09.06.2026 | 2,84 | 2,87 | 2,75 | 2,75 | -4,18% | 1.658,00 |
| 08.06.2026 | 3,08 | 3,08 | 2,87 | 2,87 | 0,00% | 2.291,00 |
| 05.06.2026 | 2,90 | 3,04 | 2,84 | 2,87 | -2,05% | 1.828,00 |
| 04.06.2026 | 2,90 | 2,93 | 2,90 | 2,93 | -1,68% | 1.542,00 |
| 03.06.2026 | 2,90 | 2,98 | 2,90 | 2,98 | -0,67% | 4.811,00 |
| 02.06.2026 | 2,90 | 3,00 | 2,90 | 3,00 | -0,33% | 954,00 |
| 01.06.2026 | 3,13 | 3,13 | 3,01 | 3,01 | 2,73% | 462,00 |
| 29.05.2026 | 3,04 | 3,06 | 2,91 | 2,93 | -1,35% | 3.155,00 |
| 28.05.2026 | 2,91 | 2,97 | 2,91 | 2,97 | 2,06% | 609,00 |
| 27.05.2026 | 3,11 | 3,11 | 2,91 | 2,91 | 0,00% | 5.339,00 |
| 26.05.2026 | 2,93 | 3,07 | 2,91 | 2,91 | -3,64% | 3.982,00 |
| 25.05.2026 | 3,04 | 3,05 | 3,02 | 3,02 | 2,03% | 610,00 |
| 22.05.2026 | 3,24 | 3,24 | 2,92 | 2,96 | -8,64% | 7.962,00 |
| 21.05.2026 | 3,06 | 3,30 | 3,05 | 3,24 | 7,64% | 30.684,00 |
| 20.05.2026 | 2,95 | 3,06 | 2,83 | 3,01 | -0,33% | 19.736,00 |
| 19.05.2026 | 3,06 | 3,06 | 2,98 | 3,02 | -1,63% | 11.745,00 |
| 18.05.2026 | 3,23 | 3,23 | 3,05 | 3,07 | -5,25% | 15.683,00 |
| 15.05.2026 | 3,46 | 3,46 | 3,16 | 3,24 | 0,62% | 4.607,00 |
| 14.05.2026 | 3,27 | 3,28 | 3,19 | 3,22 | -2,42% | 11.204,00 |
| 13.05.2026 | 3,29 | 3,39 | 3,29 | 3,30 | -1,20% | 5.907,00 |
| 12.05.2026 | 3,35 | 3,59 | 3,16 | 3,34 | 0,91% | 21.421,00 |
| 11.05.2026 | 3,18 | 3,37 | 3,18 | 3,31 | 4,42% | 16.473,00 |
| 08.05.2026 | 3,15 | 3,25 | 3,15 | 3,17 | -2,46% | 2.717,00 |
| 07.05.2026 | 3,31 | 3,31 | 3,17 | 3,25 | 2,52% | 3.812,00 |
| 06.05.2026 | 2,97 | 3,32 | 2,97 | 3,17 | 7,82% | 14.760,00 |
| 05.05.2026 | 2,98 | 3,10 | 2,89 | 2,94 | 1,03% | 14.170,00 |
| 04.05.2026 | 2,77 | 2,91 | 2,70 | 2,91 | 5,43% | 32.541,00 |
| 30.04.2026 | 2,75 | 2,77 | 2,64 | 2,76 | 0,00% | 15.262,00 |
| 29.04.2026 | 2,61 | 2,76 | 2,61 | 2,76 | 3,37% | 21.780,00 |
| 28.04.2026 | 2,43 | 2,69 | 2,43 | 2,67 | 6,37% | 10.302,00 |
| 27.04.2026 | 2,40 | 2,55 | 2,40 | 2,51 | 0,00% | 1.468,00 |
| 24.04.2026 | 2,59 | 2,59 | 2,40 | 2,51 | 1,62% | 5.424,00 |
| 23.04.2026 | 2,59 | 2,59 | 2,36 | 2,47 | -3,52% | 41,00 |
| 22.04.2026 | 2,37 | 2,62 | 2,37 | 2,56 | 2,81% | 454,00 |
| 21.04.2026 | 2,46 | 2,49 | 2,42 | 2,49 | -1,97% | 1.842,00 |
| 20.04.2026 | 2,65 | 2,65 | 2,39 | 2,54 | 1,60% | 753,00 |
| 17.04.2026 | 2,67 | 2,68 | 2,50 | 2,50 | 1,21% | 11.135,00 |
| 16.04.2026 | 2,66 | 2,67 | 2,47 | 2,47 | 7,86% | 3.034,00 |
| 15.04.2026 | 2,44 | 2,48 | 2,29 | 2,29 | -4,98% | 17.145,00 |
| 14.04.2026 | 2,25 | 2,45 | 2,21 | 2,41 | 0,84% | 4.984,00 |
| 13.04.2026 | 2,36 | 2,45 | 2,36 | 2,39 | -0,42% | 4.172,00 |
| 10.04.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | 3.030,00 |
| 09.04.2026 | 2,43 | 2,43 | 2,36 | 2,40 | 0,00% | 4.856,00 |
| 08.04.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -0,83% | 3.493,00 |
| 07.04.2026 | 2,48 | 2,56 | 2,40 | 2,42 | -2,42% | 1.922,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,39 | 2,48 | 2,48% | 1.282,00 |
| 01.04.2026 | 2,55 | 2,55 | 2,34 | 2,42 | -0,82% | 7.746,00 |
| 31.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 30.03.2026 | 2,40 | 2,50 | 2,40 | 2,42 | 1,68% | 8.614,00 |
| 27.03.2026 | 2,51 | 2,56 | 2,36 | 2,38 | -9,51% | 12.199,00 |
| 26.03.2026 | 2,57 | 2,69 | 2,26 | 2,63 | 6,05% | 27.114,00 |
| 25.03.2026 | 2,57 | 2,57 | 2,48 | 2,48 | 0,00% | 1.510,00 |
| 24.03.2026 | 2,60 | 2,60 | 2,43 | 2,48 | 3,33% | 3.343,00 |
| 23.03.2026 | 2,33 | 2,40 | 2,27 | 2,40 | 3,00% | 8.107,00 |
| 20.03.2026 | 2,52 | 2,54 | 2,27 | 2,33 | -4,90% | 10.045,00 |
| 19.03.2026 | 2,41 | 2,45 | 2,41 | 2,45 | -3,54% | 3.579,00 |
| 18.03.2026 | 2,53 | 2,57 | 2,53 | 2,54 | 1,20% | 1.213,00 |
| 17.03.2026 | 2,58 | 2,63 | 2,50 | 2,51 | -2,33% | 334,00 |
| 16.03.2026 | 2,72 | 2,72 | 2,41 | 2,57 | -4,81% | 45.222,00 |
| 13.03.2026 | 2,65 | 2,77 | 2,62 | 2,70 | 0,37% | 11.885,00 |
| 12.03.2026 | 2,69 | 2,69 | 2,58 | 2,69 | 5,08% | 18.471,00 |
| 11.03.2026 | 2,59 | 2,66 | 2,53 | 2,56 | 0,00% | 11.865,00 |
| 10.03.2026 | 2,37 | 2,59 | 2,30 | 2,56 | 11,79% | 31.061,00 |
| 09.03.2026 | 2,36 | 2,36 | 2,23 | 2,29 | -2,14% | 12.943,00 |
| 06.03.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 113,00 |
| 05.03.2026 | 2,32 | 2,40 | 2,32 | 2,36 | 0,00% | 2.300,00 |
| 04.03.2026 | 2,58 | 2,58 | 2,36 | 2,36 | -2,48% | 3.148,00 |
| 03.03.2026 | 2,41 | 2,45 | 2,41 | 2,42 | -0,82% | 554,00 |
| 02.03.2026 | 2,59 | 2,59 | 2,34 | 2,44 | -3,94% | 387,00 |
| 27.02.2026 | 2,47 | 2,64 | 2,43 | 2,54 | 0,40% | 8.515,00 |
| 26.02.2026 | 2,54 | 2,64 | 2,47 | 2,53 | -9,96% | 23.426,00 |
| 25.02.2026 | 2,17 | 2,92 | 2,17 | 2,81 | 30,09% | 64.680,00 |
| 24.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 21,00 |
| 23.02.2026 | 2,30 | 2,30 | 2,14 | 2,18 | 0,00% | 1.007,00 |
| 20.02.2026 | 2,29 | 2,30 | 2,15 | 2,18 | -3,11% | 7.480,00 |
| 19.02.2026 | 2,21 | 2,29 | 2,21 | 2,25 | 0,00% | 35,00 |
| 18.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 0,45% | 1,00 |
| 17.02.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,45% | 2.485,00 |
| 16.02.2026 | 2,38 | 2,38 | 2,21 | 2,23 | -1,33% | 2.086,00 |
| 13.02.2026 | 2,26 | 2,34 | 2,15 | 2,26 | 1,35% | 5.557,00 |
| 12.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,90% | 1.000,00 |
| 11.02.2026 | 2,31 | 2,33 | 2,14 | 2,21 | -3,07% | 18.253,00 |
| 10.02.2026 | 2,15 | 2,31 | 2,15 | 2,28 | 4,59% | 529,00 |
| 09.02.2026 | 2,36 | 2,39 | 2,14 | 2,18 | -2,68% | 3.178,00 |
| 06.02.2026 | 2,28 | 2,28 | 2,13 | 2,24 | 2,75% | 7.226,00 |
| 05.02.2026 | 2,27 | 2,27 | 2,13 | 2,18 | -2,68% | 3.654,00 |
| 04.02.2026 | 2,15 | 2,27 | 2,15 | 2,24 | 0,00% | 1.845,00 |