40,100€
1,78%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 39,65 | 40,30 | 39,35 | 40,15 | 1,90% | 2.082,00 |
| 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 |
| 07.11.2024 | 40,05 | 41,35 | 39,90 | 40,95 | 1,49% | 3.911,00 |
| 06.11.2024 | 39,00 | 40,35 | 39,00 | 40,35 | 3,46% | 3.844,00 |
| 05.11.2024 | 38,30 | 39,30 | 38,30 | 39,00 | 0,78% | 1.670,00 |
| 04.11.2024 | 39,50 | 39,50 | 38,70 | 38,70 | -2,89% | 2.544,00 |
| 01.11.2024 | 38,75 | 40,45 | 38,75 | 39,85 | 2,84% | 1.869,00 |
| 31.10.2024 | 38,55 | 39,05 | 38,55 | 38,75 | -0,90% | 1.611,00 |
| 30.10.2024 | 38,50 | 39,50 | 38,50 | 39,10 | 0,90% | 2.747,00 |
| 29.10.2024 | 39,10 | 39,40 | 38,55 | 38,75 | 0,52% | 3.647,00 |
| 28.10.2024 | 38,50 | 39,10 | 38,10 | 38,55 | 0,13% | 5.590,00 |
| 25.10.2024 | 39,10 | 39,80 | 37,95 | 38,50 | -2,78% | 510,00 |
| 24.10.2024 | 39,70 | 40,30 | 39,60 | 39,60 | -0,38% | 956,00 |
| 23.10.2024 | 40,25 | 40,85 | 39,75 | 39,75 | -2,33% | 5.257,00 |
| 22.10.2024 | 40,00 | 40,70 | 40,00 | 40,70 | 1,37% | 3.758,00 |
| 21.10.2024 | 40,00 | 40,30 | 39,50 | 40,15 | 2,55% | 1.586,00 |
| 18.10.2024 | 39,40 | 40,20 | 39,05 | 39,15 | -2,00% | 7.714,00 |
| 17.10.2024 | 38,70 | 39,95 | 38,70 | 39,95 | 2,83% | 4.391,00 |
| 16.10.2024 | 38,30 | 39,25 | 38,25 | 38,85 | 0,00% | 3.820,00 |
| 15.10.2024 | 39,10 | 39,50 | 38,20 | 38,85 | -1,27% | 4.798,00 |
| 14.10.2024 | 39,20 | 39,35 | 38,85 | 39,35 | 0,90% | 4.700,00 |
| 11.10.2024 | 38,90 | 39,00 | 38,40 | 39,00 | 0,13% | 1.979,00 |
| 10.10.2024 | 38,25 | 39,00 | 38,25 | 38,95 | 0,39% | 839,00 |
| 09.10.2024 | 38,20 | 38,80 | 38,10 | 38,80 | 1,31% | 4.393,00 |
| 08.10.2024 | 38,45 | 38,85 | 38,05 | 38,30 | -1,79% | 2.546,00 |
| 07.10.2024 | 38,00 | 39,10 | 37,60 | 39,00 | 2,36% | 4.001,00 |
| 04.10.2024 | 38,05 | 38,30 | 37,80 | 38,10 | 0,13% | 4.337,00 |
| 03.10.2024 | 38,15 | 38,20 | 38,05 | 38,05 | -1,04% | 579,00 |
| 02.10.2024 | 38,55 | 38,60 | 37,75 | 38,45 | 0,00% | 3.323,00 |
| 01.10.2024 | 38,30 | 38,85 | 38,30 | 38,45 | -0,77% | 3.079,00 |
| 30.09.2024 | 38,80 | 39,65 | 38,65 | 38,75 | -1,27% | 5.181,00 |
| 27.09.2024 | 38,40 | 39,30 | 38,40 | 39,25 | 1,55% | 2.017,00 |
| 26.09.2024 | 38,10 | 39,20 | 38,10 | 38,65 | 0,00% | 3.359,00 |
| 25.09.2024 | 38,90 | 38,90 | 38,00 | 38,65 | -1,53% | 5.373,00 |
| 24.09.2024 | 38,60 | 39,25 | 38,55 | 39,25 | 1,42% | 4.510,00 |
| 23.09.2024 | 39,20 | 39,35 | 38,55 | 38,70 | -2,64% | 6.466,00 |
| 20.09.2024 | 39,50 | 39,75 | 38,55 | 39,75 | -0,50% | 10.636,00 |
| 19.09.2024 | 39,20 | 39,95 | 39,00 | 39,95 | 2,17% | 3.002,00 |
| 18.09.2024 | 40,10 | 40,10 | 39,00 | 39,10 | -1,88% | 5.620,00 |
| 17.09.2024 | 40,00 | 40,45 | 39,60 | 39,85 | -1,73% | 3.255,00 |
| 16.09.2024 | 40,00 | 40,95 | 39,75 | 40,55 | 0,50% | 2.782,00 |
| 13.09.2024 | 39,50 | 40,35 | 39,50 | 40,35 | 1,51% | 2.312,00 |
| 12.09.2024 | 39,35 | 40,10 | 39,15 | 39,75 | 0,89% | 1.515,00 |
| 11.09.2024 | 39,70 | 40,15 | 39,40 | 39,40 | -2,11% | 3.523,00 |
| 10.09.2024 | 40,10 | 40,30 | 39,80 | 40,25 | -1,11% | 3.491,00 |
| 09.09.2024 | 39,05 | 40,70 | 39,00 | 40,70 | 4,36% | 4.343,00 |
| 06.09.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | 2.777,00 |
| 05.09.2024 | 40,35 | 40,45 | 40,00 | 40,00 | 0,63% | 6.017,00 |
| 04.09.2024 | 41,45 | 41,45 | 39,20 | 39,75 | -4,22% | 6.482,00 |
| 03.09.2024 | 42,25 | 42,25 | 41,45 | 41,50 | -1,66% | 2.364,00 |
| 02.09.2024 | 41,40 | 42,20 | 41,10 | 42,20 | 0,48% | 2.030,00 |
| 30.08.2024 | 41,20 | 42,00 | 41,10 | 42,00 | 1,45% | 3.212,00 |
| 29.08.2024 | 41,10 | 41,75 | 41,10 | 41,40 | 0,61% | 1.339,00 |