50,025€
-1,72%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,65 | 50,50 | 49,65 | 50,50 | -0,79% | 450,00 |
| 05.03.2026 | 49,90 | 50,90 | 49,90 | 50,90 | 1,39% | 175,00 |
| 04.03.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | 500,00 |
| 03.03.2026 | 51,30 | 51,30 | 50,00 | 50,00 | -2,34% | 1.415,00 |
| 02.03.2026 | 49,50 | 52,00 | 49,00 | 51,20 | -0,58% | 1.260,00 |
| 27.02.2026 | 51,20 | 52,00 | 51,20 | 51,50 | 0,98% | 408,00 |
| 26.02.2026 | 51,50 | 51,70 | 50,90 | 51,00 | -1,73% | 741,00 |
| 25.02.2026 | 51,50 | 51,90 | 51,50 | 51,90 | -0,95% | 321,00 |
| 24.02.2026 | 51,40 | 52,40 | 51,40 | 52,40 | 1,75% | 96,00 |
| 23.02.2026 | 50,50 | 52,10 | 50,50 | 51,50 | 0,39% | 2.100,00 |
| 20.02.2026 | 50,20 | 51,30 | 49,90 | 51,30 | 2,40% | 2.645,00 |
| 19.02.2026 | 49,90 | 50,20 | 49,90 | 50,10 | 0,91% | 925,00 |
| 18.02.2026 | 50,20 | 50,20 | 49,65 | 49,65 | -1,29% | 110,00 |
| 17.02.2026 | 49,15 | 50,30 | 49,15 | 50,30 | 1,41% | 40,00 |
| 16.02.2026 | 49,80 | 49,80 | 49,20 | 49,60 | -1,00% | 485,00 |
| 13.02.2026 | 49,60 | 50,10 | 49,45 | 50,10 | 1,11% | 598,00 |
| 12.02.2026 | 49,65 | 50,40 | 49,55 | 49,55 | 0,81% | 885,00 |
| 11.02.2026 | 50,00 | 50,00 | 49,15 | 49,15 | -1,90% | 1.515,00 |
| 10.02.2026 | 50,40 | 50,40 | 50,00 | 50,10 | 0,00% | 606,00 |
| 09.02.2026 | 50,70 | 50,70 | 50,10 | 50,10 | -0,99% | 1.200,00 |
| 06.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | 170,00 |
| 05.02.2026 | 50,40 | 51,00 | 50,40 | 50,40 | -1,95% | 275,00 |
| 04.02.2026 | 50,70 | 51,40 | 50,70 | 51,40 | 0,00% | 100,00 |
| 03.02.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 02.02.2026 | 49,80 | 51,30 | 49,80 | 51,20 | 0,79% | 349,00 |
| 30.01.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,20% | 100,00 |
| 29.01.2026 | 51,20 | 51,60 | 50,70 | 50,90 | -0,20% | 429,00 |
| 28.01.2026 | 52,00 | 52,50 | 49,90 | 51,00 | -2,30% | 588,00 |
| 27.01.2026 | 51,00 | 52,50 | 51,00 | 52,20 | 1,95% | 2.355,00 |
| 26.01.2026 | 52,20 | 52,20 | 50,20 | 51,20 | -3,94% | 2.083,00 |
| 23.01.2026 | 53,10 | 53,50 | 53,10 | 53,30 | 1,91% | 418,00 |
| 22.01.2026 | 52,00 | 53,60 | 52,00 | 52,30 | 0,38% | 774,00 |
| 21.01.2026 | 50,10 | 52,10 | 50,10 | 52,10 | 3,37% | 1.395,00 |
| 20.01.2026 | 50,60 | 51,60 | 50,20 | 50,40 | -1,37% | 1.935,00 |
| 19.01.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -0,39% | 195,00 |
| 16.01.2026 | 52,70 | 52,70 | 51,30 | 51,30 | -3,75% | 400,00 |
| 15.01.2026 | 51,90 | 53,30 | 51,90 | 53,30 | 2,50% | 3.987,00 |
| 14.01.2026 | 51,50 | 52,10 | 51,50 | 52,00 | 0,58% | 580,00 |
| 13.01.2026 | 51,10 | 51,90 | 51,10 | 51,70 | 0,39% | 568,00 |
| 12.01.2026 | 50,50 | 51,50 | 50,40 | 51,50 | 0,19% | 697,00 |
| 09.01.2026 | 50,00 | 51,40 | 50,00 | 51,40 | 3,32% | 5.688,00 |
| 08.01.2026 | 48,40 | 50,30 | 48,40 | 49,75 | 2,05% | 2.221,00 |
| 07.01.2026 | 47,05 | 48,75 | 47,05 | 48,75 | 2,52% | 764,00 |
| 06.01.2026 | 46,40 | 47,60 | 46,40 | 47,55 | 2,04% | 1.309,00 |
| 05.01.2026 | 48,55 | 48,55 | 46,25 | 46,60 | -4,21% | 1.781,00 |
| 02.01.2026 | 47,75 | 48,65 | 47,75 | 48,65 | 0,31% | 642,00 |
| 30.12.2025 | 48,55 | 48,55 | 48,50 | 48,50 | -0,92% | 100,00 |
| 29.12.2025 | 49,20 | 49,20 | 48,95 | 48,95 | -0,51% | 265,00 |
| 23.12.2025 | 49,20 | 49,50 | 48,90 | 49,20 | -0,10% | 2.051,00 |
| 22.12.2025 | 49,00 | 49,30 | 48,75 | 49,25 | 2,50% | 2.144,00 |
| 19.12.2025 | 47,70 | 48,15 | 47,70 | 48,05 | -0,52% | 150,00 |
| 18.12.2025 | 48,10 | 48,30 | 48,10 | 48,30 | 0,00% | 320,00 |
| 17.12.2025 | 48,15 | 48,50 | 48,15 | 48,30 | -0,21% | 565,00 |
| 16.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,93% | 250,00 |
| 15.12.2025 | 48,70 | 49,35 | 48,25 | 49,35 | 0,71% | 1.044,00 |
| 12.12.2025 | 48,05 | 49,00 | 48,05 | 49,00 | 1,55% | 201,00 |
| 11.12.2025 | 48,30 | 48,75 | 48,25 | 48,25 | -1,53% | 1.312,00 |
| 10.12.2025 | 49,15 | 49,15 | 48,35 | 49,00 | -2,58% | 407,00 |
| 09.12.2025 | 50,00 | 50,30 | 50,00 | 50,30 | 0,90% | 200,00 |
| 08.12.2025 | 49,35 | 49,85 | 49,35 | 49,85 | 1,32% | 564,00 |
| 05.12.2025 | 48,40 | 49,60 | 48,40 | 49,20 | 0,61% | 348,00 |
| 04.12.2025 | 48,95 | 48,95 | 48,40 | 48,90 | 1,88% | 1.069,00 |
| 03.12.2025 | 47,50 | 48,00 | 47,40 | 48,00 | -0,52% | 306,00 |
| 02.12.2025 | 47,45 | 48,60 | 47,40 | 48,25 | 0,63% | 1.444,00 |
| 01.12.2025 | 48,05 | 48,25 | 47,50 | 47,95 | -0,21% | 230,00 |
| 28.11.2025 | 47,35 | 48,05 | 47,35 | 48,05 | 0,31% | 255,00 |
| 27.11.2025 | 47,35 | 47,90 | 47,05 | 47,90 | 0,00% | 776,00 |
| 26.11.2025 | 47,30 | 47,90 | 47,30 | 47,90 | 2,02% | 856,00 |
| 25.11.2025 | 46,60 | 47,00 | 46,60 | 46,95 | 0,64% | 475,00 |
| 24.11.2025 | 45,60 | 46,65 | 45,40 | 46,65 | 0,97% | 1.086,00 |
| 21.11.2025 | 45,10 | 46,20 | 45,10 | 46,20 | -0,32% | 936,00 |
| 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 |