45,325€
-2,21%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 45,30 | 46,35 | 45,30 | 46,35 | 0,76% | 543,00 |
| 19.11.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,22% | 16.155,00 |
| 18.11.2025 | 45,75 | 45,90 | 45,75 | 45,90 | -0,22% | 50,00 |
| 17.11.2025 | 44,95 | 46,00 | 44,95 | 46,00 | 5,14% | 205,00 |
| 14.11.2025 | 44,50 | 44,50 | 43,75 | 43,75 | -1,69% | 50,00 |
| 13.11.2025 | 44,90 | 45,55 | 44,45 | 44,50 | -1,11% | 4.205,00 |
| 12.11.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 0,90% | 556,00 |
| 11.11.2025 | 43,70 | 44,60 | 43,70 | 44,60 | 1,36% | 1.100,00 |
| 10.11.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 1,62% | 125,00 |
| 07.11.2025 | 43,40 | 43,80 | 43,05 | 43,30 | -0,46% | 390,00 |
| 06.11.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 05.11.2025 | 43,85 | 43,85 | 43,25 | 43,50 | -0,11% | 337,00 |
| 04.11.2025 | 43,65 | 43,95 | 42,75 | 43,55 | 0,46% | 4.325,00 |
| 03.11.2025 | 44,40 | 45,15 | 43,35 | 43,35 | -1,03% | 1.005,00 |
| 31.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | - |
| 30.10.2025 | 44,10 | 44,50 | 43,75 | 44,10 | -0,68% | 520,00 |
| 29.10.2025 | 43,85 | 44,80 | 43,85 | 44,40 | 1,25% | 1.711,00 |
| 28.10.2025 | 44,05 | 44,65 | 43,85 | 43,85 | -0,34% | 984,00 |
| 27.10.2025 | 43,50 | 44,10 | 43,20 | 44,00 | 2,33% | 3.706,00 |
| 24.10.2025 | 41,30 | 43,00 | 41,10 | 43,00 | 3,99% | 1.802,00 |
| 23.10.2025 | 41,75 | 41,75 | 41,30 | 41,35 | -0,96% | 345,00 |
| 22.10.2025 | 41,70 | 42,25 | 41,70 | 41,75 | -0,24% | 37,00 |
| 21.10.2025 | 42,10 | 42,10 | 41,85 | 41,85 | -0,71% | 680,00 |
| 20.10.2025 | 41,60 | 42,15 | 41,60 | 42,15 | 2,06% | 120,00 |
| 17.10.2025 | 41,30 | 41,85 | 40,40 | 41,30 | -0,48% | 612,00 |
| 16.10.2025 | 41,00 | 41,50 | 41,00 | 41,50 | 0,97% | 610,00 |
| 15.10.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 1,61% | - |
| 14.10.2025 | 40,80 | 40,90 | 40,45 | 40,45 | -1,10% | 853,00 |
| 13.10.2025 | 40,45 | 40,90 | 40,45 | 40,90 | 0,37% | 1.118,00 |
| 10.10.2025 | 41,65 | 41,65 | 40,75 | 40,75 | -1,81% | 233,00 |
| 09.10.2025 | 42,15 | 42,15 | 41,50 | 41,50 | -2,35% | 194,00 |
| 08.10.2025 | 41,50 | 42,50 | 41,50 | 42,50 | 1,92% | 1.549,00 |
| 07.10.2025 | 40,55 | 41,70 | 40,55 | 41,70 | 1,71% | 484,00 |
| 06.10.2025 | 39,95 | 41,00 | 39,95 | 41,00 | 4,33% | 898,00 |
| 03.10.2025 | 38,75 | 39,30 | 38,75 | 39,30 | 1,16% | 10,00 |
| 02.10.2025 | 39,40 | 39,40 | 38,75 | 38,85 | -0,38% | 880,00 |
| 01.10.2025 | 38,45 | 39,00 | 38,45 | 39,00 | 0,65% | 240,00 |
| 30.09.2025 | 38,35 | 38,75 | 38,35 | 38,75 | 1,31% | 343,00 |
| 29.09.2025 | 37,85 | 38,50 | 37,85 | 38,25 | 1,32% | 1.627,00 |
| 26.09.2025 | 38,30 | 38,30 | 37,65 | 37,75 | -3,21% | 550,00 |
| 25.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,64% | 210,00 |
| 24.09.2025 | 39,15 | 39,70 | 39,15 | 39,65 | 0,89% | 1.119,00 |
| 23.09.2025 | 39,60 | 40,00 | 39,30 | 39,30 | -0,51% | 850,00 |
| 22.09.2025 | 38,60 | 39,50 | 38,60 | 39,50 | 2,33% | 534,00 |
| 19.09.2025 | 38,15 | 38,65 | 38,15 | 38,60 | 0,39% | 200,00 |
| 18.09.2025 | 38,20 | 38,45 | 38,20 | 38,45 | 1,05% | 100,00 |
| 17.09.2025 | 37,65 | 38,50 | 37,65 | 38,05 | 2,15% | 450,00 |
| 16.09.2025 | 37,50 | 37,50 | 37,00 | 37,25 | -0,53% | 130,00 |
| 15.09.2025 | 37,85 | 37,85 | 37,35 | 37,45 | -1,32% | 410,00 |
| 12.09.2025 | 37,55 | 37,95 | 37,55 | 37,95 | 1,00% | 11,00 |
| 11.09.2025 | 37,18 | 37,58 | 37,05 | 37,58 | 0,74% | 218,00 |
| 10.09.2025 | 36,90 | 37,50 | 36,90 | 37,30 | 1,57% | 2.100,00 |
| 08.09.2025 | 36,65 | 36,78 | 36,60 | 36,73 | -0,34% | - |
| 05.09.2025 | 35,80 | 36,85 | 35,80 | 36,85 | 2,08% | 170,00 |
| 04.09.2025 | 36,25 | 36,50 | 35,75 | 36,10 | 0,70% | 1.995,00 |
| 03.09.2025 | 35,35 | 35,85 | 35,35 | 35,85 | 3,76% | 3.203,00 |
| 02.09.2025 | 34,30 | 34,55 | 34,30 | 34,55 | 0,88% | 150,00 |
| 01.09.2025 | 34,00 | 34,25 | 34,00 | 34,25 | -1,15% | 119,00 |
| 29.08.2025 | 34,40 | 34,65 | 34,40 | 34,65 | -0,14% | 550,00 |
| 28.08.2025 | 34,50 | 34,70 | 34,50 | 34,70 | 0,43% | 170,00 |
| 27.08.2025 | 34,30 | 34,55 | 34,30 | 34,55 | 1,17% | 150,00 |
| 26.08.2025 | 34,70 | 34,70 | 34,10 | 34,15 | -1,16% | 1.067,00 |
| 25.08.2025 | 35,25 | 35,25 | 34,55 | 34,55 | -1,85% | 297,00 |
| 22.08.2025 | 34,75 | 35,20 | 34,75 | 35,20 | 3,38% | 260,00 |
| 21.08.2025 | 34,00 | 34,05 | 34,00 | 34,05 | 0,00% | 290,00 |
| 20.08.2025 | 34,45 | 34,45 | 34,05 | 34,05 | -1,30% | 700,00 |
| 19.08.2025 | 34,85 | 35,05 | 34,50 | 34,50 | -1,15% | 3.065,00 |
| 18.08.2025 | 34,40 | 35,05 | 34,40 | 34,90 | 2,05% | 1.555,00 |
| 15.08.2025 | 33,80 | 34,20 | 33,70 | 34,20 | 1,48% | 470,00 |
| 14.08.2025 | 33,45 | 34,10 | 33,45 | 33,70 | 0,90% | 1.180,00 |
| 13.08.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | 500,00 |
| 12.08.2025 | 32,95 | 33,00 | 32,90 | 33,00 | 0,30% | 270,00 |
| 11.08.2025 | 33,35 | 33,50 | 32,90 | 32,90 | -2,23% | 445,00 |
| 08.08.2025 | 33,70 | 33,70 | 33,65 | 33,65 | -0,59% | 100,00 |
| 07.08.2025 | 33,80 | 34,15 | 33,80 | 33,85 | -0,15% | 82,00 |
| 06.08.2025 | 34,55 | 34,55 | 33,90 | 33,90 | -2,31% | 525,00 |
| 05.08.2025 | 34,50 | 34,75 | 34,50 | 34,70 | 0,73% | 430,00 |
| 04.08.2025 | 34,90 | 34,90 | 34,30 | 34,45 | -0,86% | 839,00 |
| 01.08.2025 | 35,55 | 35,55 | 34,55 | 34,75 | -3,47% | 219,00 |
| 31.07.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 3,75% | 2.700,00 |
| 30.07.2025 | 34,05 | 34,70 | 33,95 | 34,70 | 2,66% | 717,00 |
| 29.07.2025 | 34,35 | 34,35 | 33,80 | 33,80 | -2,03% | 580,00 |
| 28.07.2025 | 33,60 | 34,50 | 33,60 | 34,50 | 2,22% | 75,00 |
| 25.07.2025 | 33,80 | 33,80 | 33,55 | 33,75 | -1,60% | 650,00 |
| 24.07.2025 | 34,45 | 34,45 | 34,30 | 34,30 | 0,88% | 13,00 |
| 23.07.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -2,16% | 150,00 |
| 22.07.2025 | 35,10 | 35,10 | 34,60 | 34,75 | -0,86% | 1.206,00 |
| 21.07.2025 | 35,35 | 35,35 | 35,00 | 35,05 | -1,27% | 495,00 |
| 18.07.2025 | 35,25 | 35,50 | 35,10 | 35,50 | 0,57% | 614,00 |
| 17.07.2025 | 34,65 | 35,65 | 34,65 | 35,30 | 3,37% | 1.983,00 |
| 16.07.2025 | 33,60 | 34,15 | 33,60 | 34,15 | 1,49% | 70,00 |
| 15.07.2025 | 33,35 | 33,65 | 33,35 | 33,65 | 1,82% | 68,00 |
| 14.07.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,90% | 300,00 |
| 11.07.2025 | 33,50 | 33,75 | 33,35 | 33,35 | -0,45% | 550,00 |
| 10.07.2025 | 32,70 | 33,50 | 32,70 | 33,50 | 2,13% | 886,00 |
| 09.07.2025 | 32,35 | 32,80 | 32,35 | 32,80 | 0,92% | 263,00 |
| 08.07.2025 | 31,95 | 32,55 | 31,95 | 32,50 | 1,56% | 476,00 |
| 07.07.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -1,39% | 300,00 |
| 04.07.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,37% | - |
| 03.07.2025 | 32,20 | 32,90 | 32,20 | 32,90 | 3,13% | 100,00 |