35,225€
3,45%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | 365,00 |
| 01.07.2025 | 32,10 | 32,20 | 31,80 | 31,80 | -1,09% | 225,00 |
| 30.06.2025 | 32,55 | 32,55 | 32,15 | 32,15 | -0,77% | 274,00 |
| 27.06.2025 | 32,00 | 32,85 | 32,00 | 32,40 | 0,15% | 650,00 |
| 26.06.2025 | 32,00 | 32,45 | 32,00 | 32,35 | -1,07% | 850,00 |
| 25.06.2025 | 32,15 | 32,70 | 32,15 | 32,70 | 0,93% | 360,00 |
| 24.06.2025 | 32,00 | 32,40 | 31,70 | 32,40 | 1,09% | 125,00 |
| 23.06.2025 | 31,25 | 32,05 | 31,20 | 32,05 | 0,94% | 1.428,00 |
| 20.06.2025 | 31,70 | 31,75 | 31,60 | 31,75 | 2,42% | 67,00 |
| 19.06.2025 | 31,50 | 31,50 | 31,00 | 31,00 | -1,12% | 65,00 |
| 18.06.2025 | 31,05 | 31,35 | 31,05 | 31,35 | 0,80% | 700,00 |
| 17.06.2025 | 31,20 | 31,25 | 31,10 | 31,10 | -3,72% | 1.140,00 |
| 16.06.2025 | 32,10 | 32,30 | 31,90 | 32,30 | 0,62% | 1.171,00 |
| 13.06.2025 | 31,80 | 32,10 | 31,80 | 32,10 | -0,47% | 15,00 |
| 12.06.2025 | 32,80 | 32,80 | 32,20 | 32,25 | -2,42% | 478,00 |
| 11.06.2025 | 33,25 | 33,25 | 33,00 | 33,05 | -0,30% | 715,00 |
| 10.06.2025 | 32,50 | 33,35 | 32,50 | 33,15 | 0,45% | 204,00 |
| 09.06.2025 | 32,70 | 33,00 | 32,70 | 33,00 | 0,92% | 30,00 |
| 06.06.2025 | 32,50 | 32,70 | 32,40 | 32,70 | 1,40% | 365,00 |
| 05.06.2025 | 32,40 | 32,90 | 32,25 | 32,25 | -1,68% | 2.766,00 |
| 04.06.2025 | 32,75 | 33,00 | 32,70 | 32,80 | 0,92% | 906,00 |
| 03.06.2025 | 32,60 | 32,60 | 32,50 | 32,50 | -0,91% | - |
| 02.06.2025 | 31,15 | 33,10 | 31,10 | 32,80 | 4,96% | 2.114,00 |
| 30.05.2025 | 31,45 | 31,50 | 31,25 | 31,25 | 0,16% | 106,00 |
| 29.05.2025 | 31,40 | 31,40 | 31,20 | 31,20 | 0,81% | 60,00 |
| 28.05.2025 | 31,15 | 31,30 | 30,95 | 30,95 | -1,43% | 358,00 |
| 27.05.2025 | 31,55 | 31,85 | 31,35 | 31,40 | -0,16% | 1.825,00 |
| 26.05.2025 | 30,90 | 31,45 | 30,90 | 31,45 | 1,45% | 595,00 |
| 23.05.2025 | 31,00 | 31,15 | 30,45 | 31,00 | 0,16% | 1.225,00 |
| 22.05.2025 | 31,25 | 31,45 | 30,95 | 30,95 | -1,75% | 1.675,00 |
| 21.05.2025 | 31,40 | 32,00 | 31,40 | 31,50 | 1,29% | 1.570,00 |
| 20.05.2025 | 31,00 | 31,50 | 30,55 | 31,10 | -0,16% | 2.414,00 |
| 19.05.2025 | 31,00 | 31,15 | 30,40 | 31,15 | 0,16% | 2.817,00 |
| 16.05.2025 | 30,30 | 31,40 | 30,30 | 31,10 | 2,81% | 350,00 |
| 15.05.2025 | 30,25 | 30,25 | 29,80 | 30,25 | 0,00% | 1.663,00 |
| 14.05.2025 | 30,65 | 30,75 | 30,00 | 30,25 | 0,17% | 3.070,00 |
| 13.05.2025 | 31,00 | 31,50 | 30,20 | 30,20 | -2,89% | 3.230,00 |
| 12.05.2025 | 30,65 | 31,10 | 30,25 | 31,10 | 0,65% | 600,00 |
| 09.05.2025 | 30,60 | 31,20 | 30,60 | 30,90 | 1,98% | 735,00 |
| 08.05.2025 | 30,80 | 30,80 | 30,30 | 30,30 | -0,66% | 900,00 |
| 07.05.2025 | 31,95 | 31,95 | 30,45 | 30,50 | -5,13% | 1.407,00 |
| 06.05.2025 | 32,45 | 32,45 | 31,85 | 32,15 | -1,38% | 955,00 |
| 05.05.2025 | 32,95 | 33,35 | 32,45 | 32,60 | -0,15% | 2.854,00 |
| 02.05.2025 | 31,50 | 33,45 | 31,50 | 32,65 | 4,98% | 4.550,00 |
| 30.04.2025 | 30,75 | 31,65 | 30,75 | 31,10 | 1,14% | 2.319,00 |
| 29.04.2025 | 31,45 | 31,60 | 30,75 | 30,75 | -1,28% | 7.016,00 |
| 28.04.2025 | 30,50 | 31,15 | 30,45 | 31,15 | 2,98% | 4.925,00 |
| 25.04.2025 | 30,70 | 30,70 | 29,80 | 30,25 | -0,82% | 3.364,00 |
| 24.04.2025 | 30,40 | 30,50 | 29,85 | 30,50 | 0,99% | 2.024,00 |
| 23.04.2025 | 29,40 | 30,20 | 29,15 | 30,20 | 3,78% | 699,00 |
| 22.04.2025 | 28,20 | 29,10 | 28,10 | 29,10 | 2,11% | 4.890,00 |
| 17.04.2025 | 28,70 | 28,90 | 28,40 | 28,50 | -1,72% | 4.200,00 |
| 16.04.2025 | 28,90 | 29,00 | 28,45 | 29,00 | -0,51% | 4.246,00 |
| 15.04.2025 | 28,40 | 29,40 | 28,10 | 29,15 | 4,11% | 3.954,00 |
| 14.04.2025 | 28,35 | 28,90 | 27,85 | 28,00 | -2,27% | 17.570,00 |
| 11.04.2025 | 28,55 | 28,65 | 27,60 | 28,65 | 0,88% | 2.479,00 |
| 10.04.2025 | 28,90 | 30,90 | 27,70 | 28,40 | -2,24% | 7.812,00 |
| 09.04.2025 | 28,30 | 29,20 | 26,70 | 29,05 | 1,22% | 10.733,00 |
| 08.04.2025 | 29,05 | 29,30 | 28,70 | 28,70 | -0,35% | 3.937,00 |
| 07.04.2025 | 27,50 | 29,25 | 26,50 | 28,80 | -1,71% | 16.041,00 |
| 04.04.2025 | 30,25 | 30,45 | 28,85 | 29,30 | -4,09% | 9.204,00 |
| 03.04.2025 | 30,80 | 30,80 | 30,25 | 30,55 | -2,40% | 6.658,00 |
| 02.04.2025 | 31,55 | 31,70 | 30,30 | 31,30 | -0,95% | 37.056,00 |