2,965€
-2,47%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,99 | 3,03 | 2,97 | 2,97 | -2,30% | 2.840,00 |
| 11.12.2025 | 2,91 | 3,04 | 2,84 | 3,04 | 4,83% | 15.087,00 |
| 10.12.2025 | 2,95 | 2,97 | 2,90 | 2,90 | -5,23% | 5.171,00 |
| 09.12.2025 | 3,10 | 3,11 | 3,00 | 3,06 | 1,32% | 7.442,00 |
| 08.12.2025 | 2,99 | 3,07 | 2,99 | 3,02 | -0,33% | 3.391,00 |
| 05.12.2025 | 3,20 | 3,20 | 2,97 | 3,03 | -0,66% | 4.892,00 |
| 04.12.2025 | 3,20 | 3,27 | 3,05 | 3,05 | -2,56% | 11.837,00 |
| 03.12.2025 | 3,07 | 3,13 | 3,02 | 3,13 | 2,29% | 23.948,00 |
| 02.12.2025 | 2,97 | 3,06 | 2,97 | 3,06 | 3,03% | 5.643,00 |
| 01.12.2025 | 3,13 | 3,13 | 2,90 | 2,97 | -4,81% | 6.440,00 |
| 28.11.2025 | 3,22 | 3,24 | 3,04 | 3,12 | 0,00% | 10.441,00 |
| 27.11.2025 | 3,06 | 3,24 | 3,06 | 3,12 | 5,41% | 26.915,00 |
| 26.11.2025 | 2,67 | 2,99 | 2,64 | 2,96 | 8,03% | 53.347,00 |
| 25.11.2025 | 2,91 | 3,09 | 2,69 | 2,74 | -10,75% | 76.840,00 |
| 24.11.2025 | 3,69 | 3,89 | 3,03 | 3,07 | -16,12% | 125.658,00 |
| 21.11.2025 | 3,30 | 3,74 | 3,27 | 3,66 | 10,91% | 113.189,00 |
| 20.11.2025 | 3,03 | 3,35 | 3,02 | 3,30 | 8,20% | 78.019,00 |
| 19.11.2025 | 2,91 | 3,18 | 2,90 | 3,05 | 5,54% | 44.286,00 |
| 18.11.2025 | 2,85 | 3,05 | 2,78 | 2,89 | 2,48% | 36.324,00 |
| 17.11.2025 | 2,71 | 3,14 | 2,70 | 2,82 | 14,63% | 139.673,00 |
| 14.11.2025 | 2,36 | 2,47 | 2,36 | 2,46 | 1,23% | 6.586,00 |
| 13.11.2025 | 2,40 | 2,43 | 2,37 | 2,43 | 0,83% | 2.050,00 |
| 12.11.2025 | 2,48 | 2,50 | 2,38 | 2,41 | 1,69% | 32.988,00 |
| 11.11.2025 | 2,41 | 2,43 | 2,34 | 2,37 | -0,42% | 12.520,00 |
| 10.11.2025 | 2,46 | 2,47 | 2,36 | 2,38 | 0,00% | 37.273,00 |
| 07.11.2025 | 2,47 | 2,48 | 2,35 | 2,38 | -0,42% | 32.870,00 |
| 06.11.2025 | 2,26 | 2,47 | 2,26 | 2,39 | 4,82% | 22.111,00 |
| 05.11.2025 | 2,28 | 2,39 | 2,25 | 2,28 | 0,00% | 9.833,00 |
| 04.11.2025 | 2,23 | 2,45 | 2,22 | 2,28 | -2,15% | 69.933,00 |
| 03.11.2025 | 2,16 | 2,36 | 2,16 | 2,33 | 6,39% | 8.168,00 |
| 31.10.2025 | 2,28 | 2,28 | 2,15 | 2,19 | 0,92% | 1.011,00 |
| 30.10.2025 | 2,29 | 2,29 | 2,15 | 2,17 | 1,40% | 5.050,00 |
| 29.10.2025 | 2,11 | 2,19 | 2,11 | 2,14 | -1,38% | 6.041,00 |
| 28.10.2025 | 2,15 | 2,20 | 2,15 | 2,17 | -3,56% | 2.514,00 |
| 27.10.2025 | 2,29 | 2,29 | 2,16 | 2,25 | -0,88% | 13.517,00 |
| 24.10.2025 | 2,22 | 2,27 | 2,20 | 2,27 | 2,25% | 1.324,00 |
| 23.10.2025 | 2,29 | 2,29 | 2,16 | 2,22 | -1,77% | 12.447,00 |
| 22.10.2025 | 2,21 | 2,30 | 2,21 | 2,26 | -2,59% | 4.630,00 |
| 21.10.2025 | 2,27 | 2,32 | 2,26 | 2,32 | 0,00% | 11.867,00 |
| 20.10.2025 | 2,27 | 2,50 | 2,27 | 2,32 | 7,41% | 53.659,00 |
| 17.10.2025 | 2,21 | 2,24 | 2,11 | 2,16 | 2,37% | 15.852,00 |
| 16.10.2025 | 2,11 | 2,20 | 2,08 | 2,11 | 0,00% | 39.879,00 |
| 15.10.2025 | 2,10 | 2,21 | 2,05 | 2,11 | -1,40% | 48.671,00 |
| 14.10.2025 | 2,15 | 2,25 | 2,11 | 2,14 | 2,39% | 71.024,00 |
| 13.10.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -0,95% | 3.861,00 |
| 10.10.2025 | 2,05 | 2,11 | 2,05 | 2,11 | -0,94% | 8,00 |
| 09.10.2025 | 2,16 | 2,16 | 2,10 | 2,13 | 1,91% | 4.439,00 |
| 08.10.2025 | 2,16 | 2,16 | 2,05 | 2,09 | -1,88% | 6.765,00 |
| 07.10.2025 | 2,28 | 2,28 | 2,10 | 2,13 | -5,33% | 29.285,00 |
| 06.10.2025 | 2,17 | 2,29 | 2,16 | 2,25 | 2,27% | 7.294,00 |
| 03.10.2025 | 2,17 | 2,33 | 2,17 | 2,20 | -3,51% | 2.276,00 |
| 02.10.2025 | 2,20 | 2,33 | 2,20 | 2,28 | 5,56% | 12.516,00 |
| 01.10.2025 | 2,17 | 2,29 | 2,14 | 2,16 | -0,92% | 6.284,00 |
| 30.09.2025 | 2,22 | 2,34 | 2,15 | 2,18 | -1,80% | 24.503,00 |
| 29.09.2025 | 2,27 | 2,27 | 2,22 | 2,22 | -1,33% | 576,00 |
| 26.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,65% | 5,00 |
| 25.09.2025 | 2,26 | 2,27 | 2,12 | 2,15 | -1,38% | 4.747,00 |
| 24.09.2025 | 2,15 | 2,26 | 2,15 | 2,18 | -3,54% | 2.300,00 |
| 23.09.2025 | 2,29 | 2,29 | 2,15 | 2,26 | 2,73% | 4.928,00 |
| 22.09.2025 | 2,29 | 2,30 | 2,16 | 2,20 | 0,46% | 6.854,00 |
| 19.09.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 0,92% | 40,00 |
| 18.09.2025 | 2,15 | 2,21 | 2,15 | 2,17 | -0,46% | 489,00 |
| 17.09.2025 | 2,15 | 2,20 | 2,15 | 2,18 | -1,36% | 2.665,00 |
| 16.09.2025 | 2,33 | 2,33 | 2,19 | 2,21 | -2,21% | 4.554,00 |
| 15.09.2025 | 2,32 | 2,32 | 2,20 | 2,26 | 0,89% | 850,00 |
| 12.09.2025 | 2,26 | 2,33 | 2,12 | 2,24 | -2,61% | 5.480,00 |
| 05.09.2025 | 2,25 | 2,35 | 2,24 | 2,30 | 5,02% | 14.368,00 |
| 04.09.2025 | 2,25 | 2,26 | 2,18 | 2,19 | -1,35% | 1.201,00 |
| 03.09.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -3,06% | 29,00 |
| 02.09.2025 | 2,29 | 2,30 | 2,15 | 2,29 | -0,43% | 2.403,00 |
| 01.09.2025 | 2,33 | 2,35 | 2,26 | 2,30 | 2,68% | 4.850,00 |
| 29.08.2025 | 2,30 | 2,33 | 2,14 | 2,24 | -2,61% | 11.438,00 |
| 28.08.2025 | 2,19 | 2,46 | 2,18 | 2,30 | 4,55% | 14.912,00 |
| 27.08.2025 | 2,09 | 2,20 | 2,09 | 2,20 | 4,27% | 18.675,00 |
| 26.08.2025 | 2,13 | 2,13 | 2,03 | 2,11 | -4,09% | 3.558,00 |
| 25.08.2025 | 2,14 | 2,20 | 2,00 | 2,20 | 5,26% | 9.184,00 |
| 22.08.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,98% | 127,00 |
| 21.08.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 0,50% | 3.144,00 |
| 20.08.2025 | 1,96 | 2,08 | 1,96 | 2,00 | -0,99% | 6.480,00 |
| 19.08.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,76% | 2.334,00 |
| 18.08.2025 | 1,97 | 2,09 | 1,97 | 1,99 | 0,25% | 1.157,00 |
| 15.08.2025 | 2,18 | 2,18 | 1,98 | 1,98 | -1,00% | 568,00 |
| 14.08.2025 | 2,06 | 2,06 | 1,95 | 2,00 | 0,25% | 2.740,00 |
| 13.08.2025 | 1,96 | 2,04 | 1,96 | 2,00 | 1,53% | 1.975,00 |
| 12.08.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -1,75% | 10.529,00 |
| 11.08.2025 | 2,21 | 2,22 | 2,00 | 2,00 | -5,66% | 856,00 |
| 08.08.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 4,43% | 1.510,00 |
| 07.08.2025 | 2,22 | 2,22 | 2,00 | 2,03 | -2,87% | 4.085,00 |
| 06.08.2025 | 2,21 | 2,21 | 2,09 | 2,09 | -3,24% | 2.660,00 |
| 05.08.2025 | 2,15 | 2,16 | 2,12 | 2,16 | 0,93% | 1.793,00 |
| 04.08.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -0,47% | 14.532,00 |
| 01.08.2025 | 2,31 | 2,31 | 2,15 | 2,15 | -2,71% | 1.641,00 |
| 31.07.2025 | 2,26 | 2,26 | 2,15 | 2,21 | -3,07% | 10.047,00 |
| 30.07.2025 | 2,16 | 2,28 | 2,15 | 2,28 | 3,64% | 799,00 |
| 29.07.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -0,45% | 2.499,00 |
| 28.07.2025 | 2,15 | 2,21 | 2,15 | 2,21 | -1,78% | 1,00 |
| 25.07.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -3,43% | 208,00 |
| 24.07.2025 | 2,35 | 2,35 | 2,15 | 2,33 | 1,30% | 10.976,00 |
| 23.07.2025 | 2,37 | 2,38 | 2,12 | 2,30 | -12,55% | 56.537,00 |
| 22.07.2025 | 1,95 | 2,76 | 1,95 | 2,63 | 33,84% | 73.719,00 |