26,500€
-1,12%
Echtzeit-Aktienkurs BIOTEST AG VZ O.N.
Bid:
Ask:
Aktienkurse zur BIOTEST AG VZ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 26.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 24.09.2024 | 26,90 | 26,90 | 26,80 | 26,80 | 0,00% | 24,00 |
| 23.09.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 34,00 |
| 20.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 19.09.2024 | 27,20 | 27,20 | 26,80 | 27,10 | -0,37% | 1.053,00 |
| 18.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 16.09.2024 | 27,00 | 27,10 | 26,50 | 27,10 | -0,37% | 2.175,00 |
| 13.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -1,09% | 185,00 |
| 12.09.2024 | 27,30 | 27,90 | 27,30 | 27,50 | 1,10% | 470,00 |
| 11.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 0,37% | 642,00 |
| 10.09.2024 | 26,70 | 27,30 | 26,70 | 27,10 | 0,37% | 1.850,00 |
| 09.09.2024 | 26,70 | 27,00 | 26,70 | 27,00 | -0,37% | 500,00 |
| 06.09.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 1,50% | 60,00 |
| 05.09.2024 | 26,80 | 26,80 | 26,50 | 26,70 | -1,48% | 1.776,00 |
| 04.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 03.09.2024 | 27,30 | 27,30 | 27,00 | 27,00 | -0,74% | 497,00 |
| 02.09.2024 | 26,70 | 27,30 | 26,70 | 27,20 | 0,74% | 355,00 |
| 30.08.2024 | 25,90 | 27,00 | 25,50 | 27,00 | 5,88% | 4.588,00 |
| 29.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 28.08.2024 | 24,60 | 25,80 | 24,60 | 25,80 | 2,38% | 2.249,00 |
| 27.08.2024 | 25,10 | 25,20 | 24,80 | 25,20 | -0,40% | 2.099,00 |
| 26.08.2024 | 25,10 | 25,30 | 25,10 | 25,30 | -0,39% | 80,00 |
| 23.08.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 30,00 |
| 22.08.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 0,00% | 170,00 |
| 21.08.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 0,79% | 592,00 |
| 20.08.2024 | 25,00 | 25,20 | 24,80 | 25,20 | -0,79% | 94,00 |
| 19.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 15.08.2024 | 25,40 | 25,70 | 25,00 | 25,70 | 0,00% | 1.006,00 |
| 14.08.2024 | 25,30 | 26,00 | 25,30 | 25,70 | 0,00% | 2.217,00 |
| 13.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 12.08.2024 | 25,50 | 26,40 | 25,40 | 25,70 | 1,18% | 903,00 |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 08.08.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
| 07.08.2024 | 26,10 | 26,10 | 25,80 | 25,80 | -1,90% | 189,00 |
| 06.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 05.08.2024 | 25,20 | 26,00 | 25,20 | 26,00 | -1,89% | 424,00 |
| 02.08.2024 | 26,40 | 26,50 | 25,40 | 26,50 | -1,85% | 1.734,00 |
| 01.08.2024 | 27,00 | 27,00 | 26,90 | 27,00 | -1,10% | 380,00 |
| 31.07.2024 | 27,60 | 27,60 | 27,30 | 27,30 | 1,11% | 11,00 |
| 30.07.2024 | 27,50 | 28,20 | 26,90 | 27,00 | -2,17% | 1.430,00 |
| 29.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 467,00 |
| 26.07.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | 10,00 |
| 25.07.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 24.07.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | 244,00 |
| 23.07.2024 | 28,30 | 28,30 | 27,90 | 28,20 | 0,00% | 215,00 |
| 22.07.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 0,71% | 60,00 |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 18.07.2024 | 27,90 | 27,90 | 27,60 | 27,90 | 0,72% | 1.239,00 |
| 17.07.2024 | 27,90 | 27,90 | 27,60 | 27,70 | -0,36% | 861,00 |
| 16.07.2024 | 27,80 | 27,80 | 27,60 | 27,80 | -1,77% | 976,00 |
| 15.07.2024 | 28,30 | 28,60 | 28,30 | 28,30 | -1,05% | 1.015,00 |
| 12.07.2024 | 28,80 | 29,00 | 28,60 | 28,60 | 1,78% | 157,00 |
| 11.07.2024 | 28,70 | 28,80 | 28,10 | 28,10 | -2,09% | 1.526,00 |
| 10.07.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -1,03% | 480,00 |
| 09.07.2024 | 28,30 | 29,20 | 28,10 | 29,00 | 3,20% | 8.899,00 |
| 08.07.2024 | 27,00 | 28,60 | 27,00 | 28,10 | 4,85% | 5.583,00 |
| 05.07.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 1,00 |
| 04.07.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | 48,00 |
| 03.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 02.07.2024 | 26,70 | 26,80 | 26,70 | 26,80 | -0,74% | 12,00 |
| 01.07.2024 | 26,90 | 27,00 | 26,90 | 27,00 | 1,12% | 200,00 |
| 28.06.2024 | 26,80 | 26,80 | 26,10 | 26,70 | 1,14% | 356,00 |