32,200€
-0,46%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |