35,200€
1,73%
Echtzeit-Aktienkurs BIOVENTIX PLC LS -,05
Bid:
Ask:
Aktienkurse zur BIOVENTIX PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.02.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | - |
| 26.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 25.02.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 24.02.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -6,42% | - |
| 21.02.2025 | 35,40 | 37,40 | 35,40 | 37,40 | 5,65% | 3,00 |
| 20.02.2025 | 33,80 | 35,40 | 33,80 | 35,40 | 3,51% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 18.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 17.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 2,38% | - |
| 14.02.2025 | 33,60 | 35,40 | 33,60 | 33,60 | 1,82% | 1,00 |
| 13.02.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,13% | - |
| 12.02.2025 | 34,20 | 34,20 | 32,00 | 32,00 | -5,88% | - |
| 11.02.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -3,95% | - |
| 10.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 07.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 06.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 05.02.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 0,00% | - |
| 04.02.2025 | 36,60 | 37,40 | 35,40 | 35,40 | -2,75% | 8,00 |
| 03.02.2025 | 37,20 | 37,20 | 36,40 | 36,40 | 0,55% | - |
| 31.01.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | - |
| 30.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 29.01.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 28.01.2025 | 36,80 | 37,40 | 36,80 | 37,40 | -6,50% | - |
| 27.01.2025 | 36,80 | 40,00 | 36,80 | 40,00 | 7,53% | 1,00 |
| 24.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 0,00% | - |
| 23.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 22.01.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 21.01.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -6,57% | - |
| 20.01.2025 | 36,60 | 39,60 | 36,60 | 39,60 | 7,03% | 4,00 |
| 17.01.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -2,12% | - |
| 16.01.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 1,61% | - |
| 15.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 0,54% | - |
| 14.01.2025 | 36,20 | 37,00 | 36,20 | 37,00 | -2,63% | - |
| 13.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 10.01.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -5,03% | - |
| 09.01.2025 | 38,00 | 39,80 | 38,00 | 39,80 | 2,58% | - |
| 08.01.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 07.01.2025 | 39,60 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 06.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 02.01.2025 | 37,40 | 39,00 | 37,40 | 39,00 | 4,84% | - |
| 30.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 27.12.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 23.12.2024 | 39,60 | 41,20 | 37,60 | 37,60 | -4,08% | 2,00 |
| 20.12.2024 | 39,60 | 39,60 | 39,20 | 39,20 | 0,51% | 300,00 |
| 19.12.2024 | 39,00 | 39,00 | 38,80 | 39,00 | -0,51% | 50,00 |
| 18.12.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -3,92% | - |
| 17.12.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 16.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 13.12.2024 | 42,20 | 42,20 | 41,20 | 41,20 | -2,37% | - |
| 12.12.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 11.12.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -1,84% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 09.12.2024 | 44,00 | 44,00 | 43,20 | 43,20 | -3,14% | - |
| 06.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 05.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 04.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 03.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | - |
| 02.12.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 1,83% | - |
| 29.11.2024 | 44,40 | 44,40 | 43,60 | 43,60 | -2,24% | - |
| 28.11.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 27.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | - |
| 26.11.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 25.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,00% | - |
| 21.11.2024 | 45,00 | 45,40 | 44,20 | 45,10 | 2,04% | - |
| 20.11.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | - |
| 19.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -2,20% | - |
| 18.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 15.11.2024 | 46,60 | 47,20 | 45,00 | 45,00 | -3,02% | 10,00 |
| 14.11.2024 | 45,60 | 47,40 | 45,60 | 46,40 | 0,87% | 500,00 |
| 13.11.2024 | 46,80 | 46,80 | 46,00 | 46,00 | -1,29% | - |
| 12.11.2024 | 44,40 | 46,60 | 44,40 | 46,60 | 7,37% | - |
| 11.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.11.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 1,86% | - |
| 07.11.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -4,87% | - |
| 06.11.2024 | 43,00 | 45,20 | 43,00 | 45,20 | 5,61% | 6,00 |
| 05.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 04.11.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 01.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 31.10.2024 | 40,00 | 42,40 | 40,00 | 42,40 | 6,53% | - |
| 30.10.2024 | 37,80 | 39,80 | 37,80 | 39,80 | 4,74% | - |
| 29.10.2024 | 38,40 | 38,40 | 38,00 | 38,00 | -3,55% | - |
| 28.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -5,74% | - |
| 25.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 24.10.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | - |
| 23.10.2024 | 42,60 | 46,60 | 42,60 | 42,60 | -1,84% | 1,00 |
| 22.10.2024 | 42,60 | 43,40 | 42,60 | 43,40 | 1,88% | - |
| 21.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 18.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 17.10.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | - |
| 16.10.2024 | 44,00 | 46,20 | 43,40 | 43,40 | -3,13% | 50,00 |
| 15.10.2024 | 45,40 | 45,40 | 44,80 | 44,80 | -0,88% | - |
| 14.10.2024 | 46,60 | 46,60 | 45,20 | 45,20 | -2,59% | - |
| 11.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 10.10.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 0,00% | - |
| 09.10.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 0,00% | - |
| 08.10.2024 | 47,40 | 49,00 | 47,20 | 47,20 | -0,42% | 2,00 |
| 07.10.2024 | 46,60 | 47,40 | 46,60 | 47,40 | 4,87% | - |