28,650€
-0,52%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 753,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | 400,00 |
| 19.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 18.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 17.02.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 4,24% | 922,00 |
| 14.02.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -2,08% | 7.575,00 |
| 13.02.2025 | 29,10 | 29,10 | 28,50 | 28,90 | 0,70% | 8.861,00 |
| 12.02.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 0,00% | 7.892,00 |
| 11.02.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | 143,00 |
| 10.02.2025 | 28,60 | 28,70 | 28,30 | 28,50 | -2,06% | 4.690,00 |
| 07.02.2025 | 29,60 | 29,60 | 28,10 | 29,10 | 1,39% | 10.849,00 |
| 06.02.2025 | 27,90 | 28,70 | 27,90 | 28,70 | 3,24% | 3.809,00 |
| 05.02.2025 | 27,40 | 28,10 | 27,30 | 27,80 | -0,71% | 7.324,00 |
| 04.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 1,00 |
| 03.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | 1,00 |
| 31.01.2025 | 27,50 | 28,00 | 27,40 | 28,00 | 2,19% | 28.073,00 |
| 30.01.2025 | 27,30 | 27,50 | 27,10 | 27,40 | 0,00% | 17.518,00 |
| 29.01.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,37% | 3.000,00 |
| 28.01.2025 | 27,00 | 27,30 | 27,00 | 27,30 | 0,37% | 6.768,00 |
| 27.01.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | 25.341,00 |
| 24.01.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 0,37% | 50.173,00 |
| 23.01.2025 | 27,10 | 27,60 | 26,40 | 26,80 | -0,37% | 113.878,00 |
| 22.01.2025 | 27,00 | 27,00 | 26,80 | 26,90 | -0,74% | 881,00 |
| 21.01.2025 | 27,00 | 27,20 | 26,80 | 27,10 | -1,81% | 8.659,00 |
| 20.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 90,00 |
| 17.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 16.01.2025 | 27,40 | 27,50 | 27,00 | 27,50 | -0,72% | 776,00 |
| 15.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 100,00 |
| 14.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 10.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 09.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.01.2025 | 27,00 | 27,00 | 25,00 | 27,00 | -1,46% | 6.321,00 |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.01.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 2,00 |
| 03.01.2025 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 560,00 |
| 02.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.12.2024 | 27,50 | 27,90 | 27,00 | 27,00 | 0,00% | 1.720,00 |
| 27.12.2024 | 26,40 | 27,10 | 26,40 | 27,00 | 2,27% | 2.960,00 |
| 23.12.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 2,33% | 268,00 |
| 20.12.2024 | 25,90 | 25,90 | 25,30 | 25,80 | -1,53% | 631,00 |
| 19.12.2024 | 26,10 | 26,50 | 26,10 | 26,20 | -1,87% | 57,00 |
| 18.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 17.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 16.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 13.12.2024 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | 156,00 |
| 12.12.2024 | 26,80 | 26,80 | 26,70 | 26,70 | -0,37% | 70,00 |
| 11.12.2024 | 26,50 | 26,80 | 25,80 | 26,80 | -0,74% | 1.899,00 |
| 10.12.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 187,00 |
| 09.12.2024 | 27,20 | 27,20 | 26,10 | 26,60 | -0,75% | 1.535,00 |
| 06.12.2024 | 26,50 | 26,80 | 26,30 | 26,80 | -0,37% | 1.141,00 |
| 05.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 04.12.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -1,10% | 240,00 |
| 03.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,87% | 184,00 |
| 29.11.2024 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | 100,00 |
| 28.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 27.11.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -2,56% | 470,00 |
| 26.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 25.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 22.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 21.11.2024 | 27,20 | 27,50 | 27,20 | 27,50 | 0,00% | 193,00 |
| 20.11.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 0,73% | 653,00 |
| 19.11.2024 | 27,50 | 27,70 | 27,10 | 27,30 | -1,44% | 4.103,00 |
| 18.11.2024 | 27,50 | 27,70 | 27,40 | 27,70 | 0,73% | 1.682,00 |
| 15.11.2024 | 26,90 | 27,50 | 26,90 | 27,50 | 3,77% | 3.514,00 |
| 14.11.2024 | 26,90 | 26,90 | 25,40 | 26,50 | -1,12% | 4.464,00 |
| 13.11.2024 | 27,50 | 27,50 | 26,80 | 26,80 | -3,25% | 438,00 |
| 12.11.2024 | 26,90 | 27,70 | 26,70 | 27,70 | 2,21% | 8.212,00 |
| 11.11.2024 | 27,40 | 27,40 | 27,00 | 27,10 | -1,81% | 936,00 |
| 08.11.2024 | 26,90 | 27,60 | 26,90 | 27,60 | 2,22% | 457,00 |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 06.11.2024 | 27,00 | 27,00 | 26,90 | 26,90 | -0,74% | 600,00 |
| 05.11.2024 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | 550,00 |
| 04.11.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 0,74% | 240,00 |
| 01.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 31.10.2024 | 27,10 | 27,30 | 27,00 | 27,20 | 2,64% | 734,00 |
| 30.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 29.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 28.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 24.10.2024 | 27,20 | 27,20 | 26,20 | 26,20 | -2,60% | 567,00 |
| 23.10.2024 | 27,00 | 27,30 | 26,70 | 26,90 | -1,82% | 363,00 |
| 22.10.2024 | 27,80 | 27,80 | 26,80 | 27,40 | 0,00% | 2.518,00 |
| 21.10.2024 | 27,30 | 27,40 | 27,30 | 27,40 | -1,08% | 761,00 |
| 18.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 17.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 16.10.2024 | 28,00 | 28,00 | 27,40 | 27,70 | -0,36% | 1.163,00 |
| 15.10.2024 | 27,80 | 28,50 | 27,60 | 27,80 | 1,83% | 3.315,00 |
| 14.10.2024 | 27,60 | 27,80 | 27,30 | 27,30 | -2,50% | 288,00 |
| 11.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 16,00 |
| 10.10.2024 | 28,10 | 28,10 | 28,00 | 28,00 | 0,36% | 50,00 |
| 09.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 08.10.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 0,00% | 710,00 |
| 07.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 04.10.2024 | 27,50 | 27,70 | 27,50 | 27,70 | -0,72% | 20,00 |
| 03.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | 500,00 |
| 02.10.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 3,32% | 572,00 |
| 01.10.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 0,00% | 6.677,00 |
| 30.09.2024 | 27,00 | 27,10 | 26,50 | 27,10 | 1,88% | 574,00 |