30,425€
-2,80%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,88 | 30,90 | 30,25 | 30,68 | -2,00% | 5.068,00 |
| 02.04.2025 | 31,55 | 31,70 | 30,30 | 31,30 | -0,95% | 37.056,00 |
| 01.04.2025 | 31,65 | 32,15 | 31,55 | 31,60 | -0,16% | 5.142,00 |
| 31.03.2025 | 32,65 | 32,70 | 31,65 | 31,65 | -2,76% | 9.221,00 |
| 28.03.2025 | 33,40 | 33,50 | 32,55 | 32,55 | -2,40% | 5.704,00 |
| 27.03.2025 | 33,35 | 33,50 | 32,85 | 33,35 | 0,00% | 4.128,00 |
| 26.03.2025 | 33,75 | 34,20 | 33,25 | 33,35 | -2,06% | 8.476,00 |
| 25.03.2025 | 34,00 | 34,40 | 33,65 | 34,05 | -1,02% | 4.493,00 |
| 24.03.2025 | 33,40 | 34,40 | 33,25 | 34,40 | 2,69% | 10.772,00 |
| 21.03.2025 | 36,00 | 36,00 | 33,00 | 33,50 | -7,97% | 13.228,00 |
| 20.03.2025 | 36,45 | 36,80 | 36,05 | 36,40 | -0,95% | 3.060,00 |
| 19.03.2025 | 36,50 | 36,85 | 36,30 | 36,75 | -0,14% | 4.552,00 |
| 18.03.2025 | 36,75 | 37,30 | 36,30 | 36,80 | 0,96% | 5.996,00 |
| 17.03.2025 | 36,90 | 37,00 | 36,25 | 36,45 | -0,82% | 6.871,00 |
| 14.03.2025 | 36,15 | 36,75 | 36,15 | 36,75 | 0,96% | 2.223,00 |
| 13.03.2025 | 36,70 | 37,00 | 36,20 | 36,40 | -1,49% | 4.493,00 |
| 12.03.2025 | 35,50 | 37,20 | 35,50 | 36,95 | 1,93% | 10.823,00 |
| 11.03.2025 | 37,50 | 37,55 | 35,60 | 36,25 | -3,59% | 7.947,00 |
| 10.03.2025 | 38,00 | 38,45 | 37,00 | 37,60 | -1,57% | 3.716,00 |
| 07.03.2025 | 37,70 | 38,20 | 37,70 | 38,20 | 0,53% | 964,00 |
| 06.03.2025 | 37,70 | 38,35 | 37,60 | 38,00 | 0,00% | 8.781,00 |
| 05.03.2025 | 38,60 | 38,85 | 37,85 | 38,00 | -0,78% | 7.594,00 |
| 04.03.2025 | 38,80 | 39,35 | 38,30 | 38,30 | -1,92% | 5.786,00 |
| 03.03.2025 | 38,80 | 40,25 | 38,80 | 39,05 | -1,26% | 7.985,00 |
| 28.02.2025 | 39,65 | 39,65 | 39,10 | 39,55 | -1,00% | 916,00 |
| 27.02.2025 | 39,05 | 39,95 | 39,00 | 39,95 | 1,65% | 2.825,00 |
| 26.02.2025 | 39,25 | 40,35 | 39,15 | 39,30 | -0,38% | 4.085,00 |
| 25.02.2025 | 39,80 | 40,05 | 38,75 | 39,45 | -0,88% | 4.705,00 |
| 24.02.2025 | 40,50 | 40,60 | 39,80 | 39,80 | -1,00% | 2.381,00 |
| 21.02.2025 | 39,20 | 41,00 | 39,20 | 40,20 | 1,77% | 2.944,00 |
| 20.02.2025 | 39,45 | 40,40 | 39,35 | 39,50 | -0,75% | 10.231,00 |
| 19.02.2025 | 39,65 | 40,10 | 39,65 | 39,80 | 0,38% | 3.195,00 |
| 18.02.2025 | 40,30 | 40,45 | 39,65 | 39,65 | -1,98% | 3.394,00 |
| 17.02.2025 | 40,00 | 40,60 | 39,75 | 40,45 | 0,00% | 3.872,00 |
| 14.02.2025 | 40,15 | 40,75 | 40,00 | 40,45 | 1,13% | 1.309,00 |
| 13.02.2025 | 40,50 | 41,10 | 40,00 | 40,00 | -1,48% | 2.390,00 |
| 12.02.2025 | 40,75 | 41,65 | 40,50 | 40,60 | -0,12% | 3.702,00 |
| 11.02.2025 | 41,50 | 41,75 | 40,65 | 40,65 | -2,28% | 3.236,00 |
| 10.02.2025 | 41,60 | 42,15 | 41,60 | 41,60 | -1,42% | 2.856,00 |
| 07.02.2025 | 42,25 | 42,70 | 41,40 | 42,20 | -0,71% | 4.186,00 |
| 06.02.2025 | 42,70 | 43,25 | 42,50 | 42,50 | -0,82% | 2.243,00 |
| 05.02.2025 | 41,90 | 42,90 | 41,90 | 42,85 | 1,78% | 1.868,00 |
| 04.02.2025 | 42,35 | 42,85 | 41,80 | 42,10 | -0,71% | 1.365,00 |
| 03.02.2025 | 42,20 | 43,15 | 42,15 | 42,40 | -2,64% | 3.516,00 |
| 31.01.2025 | 42,15 | 43,60 | 42,15 | 43,55 | 2,23% | 2.956,00 |
| 30.01.2025 | 41,35 | 42,75 | 41,35 | 42,60 | 1,55% | 2.166,00 |
| 29.01.2025 | 40,90 | 42,20 | 40,90 | 41,95 | 1,08% | 4.178,00 |
| 28.01.2025 | 40,15 | 41,55 | 40,15 | 41,50 | 3,36% | 5.526,00 |
| 27.01.2025 | 40,90 | 40,90 | 40,15 | 40,15 | -1,47% | 3.784,00 |
| 24.01.2025 | 40,00 | 40,85 | 40,00 | 40,75 | 2,90% | 7.665,00 |
| 23.01.2025 | 39,70 | 40,10 | 39,55 | 39,60 | -1,25% | 4.662,00 |
| 22.01.2025 | 39,35 | 40,30 | 39,35 | 40,10 | 1,78% | 3.977,00 |
| 21.01.2025 | 39,35 | 40,05 | 39,35 | 39,40 | 0,13% | 3.632,00 |
| 20.01.2025 | 40,80 | 40,90 | 39,35 | 39,35 | -3,44% | 3.563,00 |
| 17.01.2025 | 40,80 | 40,90 | 40,45 | 40,75 | -0,37% | 4.656,00 |
| 16.01.2025 | 39,95 | 40,90 | 39,95 | 40,90 | 1,87% | 1.872,00 |
| 15.01.2025 | 40,05 | 40,60 | 39,90 | 40,15 | -0,99% | 2.752,00 |
| 14.01.2025 | 38,75 | 40,55 | 38,75 | 40,55 | 4,51% | 890,00 |
| 13.01.2025 | 38,00 | 39,40 | 37,60 | 38,80 | 1,97% | 2.973,00 |
| 10.01.2025 | 38,35 | 38,65 | 37,75 | 38,05 | -2,06% | 1.829,00 |
| 09.01.2025 | 38,50 | 39,25 | 38,25 | 38,85 | -0,38% | 1.937,00 |
| 08.01.2025 | 38,25 | 39,05 | 38,25 | 39,00 | 1,43% | 2.703,00 |
| 07.01.2025 | 38,10 | 38,80 | 38,10 | 38,45 | 0,52% | 2.978,00 |
| 06.01.2025 | 38,65 | 39,00 | 38,00 | 38,25 | -2,30% | 2.318,00 |
| 03.01.2025 | 37,50 | 39,15 | 37,50 | 39,15 | 3,03% | 5.562,00 |
| 02.01.2025 | 37,05 | 38,00 | 37,00 | 38,00 | 2,01% | 825,00 |
| 30.12.2024 | 37,85 | 38,15 | 37,25 | 37,25 | -1,32% | 1.385,00 |
| 27.12.2024 | 37,15 | 37,95 | 37,15 | 37,75 | 0,80% | 3.830,00 |
| 23.12.2024 | 37,80 | 38,15 | 37,25 | 37,45 | -0,93% | 3.510,00 |
| 20.12.2024 | 37,40 | 38,35 | 36,90 | 37,80 | 0,80% | 6.416,00 |
| 19.12.2024 | 38,35 | 38,70 | 37,50 | 37,50 | -2,60% | 5.657,00 |
| 18.12.2024 | 38,35 | 39,20 | 38,35 | 38,50 | 0,26% | 2.546,00 |
| 17.12.2024 | 37,90 | 39,05 | 37,90 | 38,40 | 0,39% | 5.052,00 |
| 16.12.2024 | 38,70 | 39,10 | 37,85 | 38,25 | -0,65% | 8.519,00 |
| 13.12.2024 | 38,50 | 39,05 | 38,30 | 38,50 | -0,77% | 4.921,00 |
| 12.12.2024 | 39,60 | 39,90 | 38,00 | 38,80 | -2,39% | 5.615,00 |
| 11.12.2024 | 39,95 | 40,40 | 39,75 | 39,75 | -1,12% | 5.030,00 |
| 10.12.2024 | 39,85 | 40,90 | 39,80 | 40,20 | 0,63% | 4.057,00 |
| 09.12.2024 | 39,90 | 40,90 | 39,90 | 39,95 | -0,99% | 3.146,00 |
| 06.12.2024 | 40,80 | 40,80 | 40,00 | 40,35 | -0,25% | 2.896,00 |
| 05.12.2024 | 40,65 | 40,65 | 39,60 | 40,45 | 0,87% | 2.872,00 |
| 04.12.2024 | 40,75 | 40,75 | 39,80 | 40,10 | -0,25% | 4.114,00 |
| 03.12.2024 | 39,80 | 40,60 | 39,75 | 40,20 | 0,37% | 2.479,00 |
| 02.12.2024 | 39,80 | 40,75 | 39,60 | 40,05 | -0,74% | 4.682,00 |
| 29.11.2024 | 39,30 | 40,45 | 39,30 | 40,35 | 1,38% | 1.838,00 |
| 28.11.2024 | 39,20 | 40,25 | 39,05 | 39,80 | 0,13% | 2.036,00 |
| 27.11.2024 | 40,00 | 40,55 | 39,75 | 39,75 | -1,97% | 2.463,00 |
| 26.11.2024 | 39,50 | 40,55 | 39,10 | 40,55 | 1,37% | 2.387,00 |
| 25.11.2024 | 38,80 | 40,55 | 38,80 | 40,00 | 2,04% | 4.896,00 |
| 22.11.2024 | 38,05 | 39,20 | 38,05 | 39,20 | 1,82% | 3.026,00 |
| 21.11.2024 | 38,75 | 39,05 | 38,10 | 38,50 | -0,65% | 2.608,00 |
| 20.11.2024 | 38,35 | 39,05 | 38,30 | 38,75 | 1,17% | 3.164,00 |
| 19.11.2024 | 38,60 | 38,85 | 38,10 | 38,30 | -1,79% | 1.549,00 |
| 18.11.2024 | 39,40 | 39,40 | 38,65 | 39,00 | -1,27% | 6.602,00 |
| 15.11.2024 | 40,00 | 40,50 | 39,50 | 39,50 | -2,11% | 6.583,00 |
| 14.11.2024 | 41,60 | 41,60 | 40,35 | 40,35 | -3,58% | 1.801,00 |
| 13.11.2024 | 41,45 | 41,85 | 40,75 | 41,85 | 0,97% | 3.341,00 |
| 12.11.2024 | 42,75 | 42,75 | 41,45 | 41,45 | -1,66% | 4.212,00 |
| 11.11.2024 | 42,30 | 42,75 | 42,15 | 42,15 | 0,96% | 5.596,00 |
| 08.11.2024 | 41,45 | 42,40 | 41,40 | 41,75 | 1,95% | 3.842,00 |