2,590€
1,17%
Echtzeit-Aktienkurs XBiotech
Bid:
Ask:
Aktienkurse zur XBiotech Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 2,57 | 2,62 | 2,50 | 2,60 | 1,56% | - |
16.07.2025 | 2,37 | 2,59 | 2,36 | 2,56 | 7,11% | - |
15.07.2025 | 2,47 | 2,49 | 2,39 | 2,39 | -3,63% | - |
14.07.2025 | 2,40 | 2,52 | 2,37 | 2,48 | 0,81% | - |
11.07.2025 | 2,54 | 2,56 | 2,45 | 2,46 | -2,38% | - |
10.07.2025 | 2,59 | 2,63 | 2,51 | 2,52 | -3,82% | - |
09.07.2025 | 2,58 | 2,63 | 2,55 | 2,62 | 0,77% | - |
08.07.2025 | 2,61 | 2,65 | 2,56 | 2,60 | 0,78% | - |
07.07.2025 | 2,68 | 2,75 | 2,58 | 2,58 | -3,37% | - |
04.07.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,11% | - |
03.07.2025 | 2,73 | 2,76 | 2,66 | 2,70 | -1,46% | - |
02.07.2025 | 2,69 | 2,86 | 2,64 | 2,74 | 1,48% | - |
01.07.2025 | 2,53 | 2,76 | 2,51 | 2,70 | 7,14% | - |
30.06.2025 | 2,39 | 2,58 | 2,39 | 2,52 | 3,70% | - |
27.06.2025 | 2,46 | 2,56 | 2,38 | 2,43 | -1,22% | - |
26.06.2025 | 2,28 | 2,51 | 2,27 | 2,46 | 6,96% | - |
25.06.2025 | 2,29 | 2,36 | 2,23 | 2,30 | 0,44% | - |
24.06.2025 | 2,24 | 2,34 | 2,21 | 2,29 | 2,69% | - |
23.06.2025 | 2,17 | 2,27 | 2,16 | 2,23 | 2,29% | - |
20.06.2025 | 2,25 | 2,31 | 2,18 | 2,18 | -2,68% | - |
19.06.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -1,32% | - |
18.06.2025 | 2,28 | 2,35 | 2,27 | 2,27 | 0,00% | - |
17.06.2025 | 2,38 | 2,38 | 2,27 | 2,27 | -3,81% | - |
16.06.2025 | 2,29 | 2,40 | 2,25 | 2,36 | 3,96% | - |
13.06.2025 | 2,39 | 2,47 | 2,21 | 2,27 | -4,62% | - |
12.06.2025 | 2,46 | 2,52 | 2,37 | 2,38 | -3,25% | - |
11.06.2025 | 2,55 | 2,59 | 2,45 | 2,46 | -3,53% | - |
10.06.2025 | 2,57 | 2,59 | 2,54 | 2,55 | -1,54% | - |
09.06.2025 | 2,53 | 2,59 | 2,50 | 2,59 | 1,97% | - |
06.06.2025 | 2,50 | 2,60 | 2,48 | 2,54 | 2,01% | - |
05.06.2025 | 2,59 | 2,65 | 2,47 | 2,49 | -2,35% | - |
04.06.2025 | 2,54 | 2,63 | 2,46 | 2,55 | 0,39% | - |
03.06.2025 | 2,49 | 2,59 | 2,49 | 2,54 | 2,42% | - |
02.06.2025 | 2,51 | 2,53 | 2,45 | 2,48 | -1,59% | - |
30.05.2025 | 2,51 | 2,62 | 2,45 | 2,52 | 0,40% | - |
29.05.2025 | 2,59 | 2,63 | 2,45 | 2,51 | -2,33% | - |
28.05.2025 | 2,61 | 2,65 | 2,55 | 2,57 | 0,00% | - |
27.05.2025 | 2,52 | 2,60 | 2,49 | 2,57 | 1,58% | - |
26.05.2025 | 2,51 | 2,53 | 2,49 | 2,53 | 0,40% | - |
23.05.2025 | 2,53 | 2,64 | 2,47 | 2,52 | -0,40% | - |
22.05.2025 | 2,53 | 2,62 | 2,50 | 2,53 | -0,39% | - |
21.05.2025 | 2,63 | 2,67 | 2,52 | 2,54 | -3,05% | - |
20.05.2025 | 2,74 | 2,74 | 2,57 | 2,62 | -2,96% | - |
19.05.2025 | 2,69 | 2,74 | 2,67 | 2,70 | -1,46% | - |
16.05.2025 | 2,65 | 2,77 | 2,62 | 2,74 | 3,40% | - |
15.05.2025 | 2,59 | 2,66 | 2,48 | 2,65 | 2,32% | - |
14.05.2025 | 2,67 | 2,71 | 2,53 | 2,59 | -1,89% | - |
13.05.2025 | 2,63 | 2,64 | 2,54 | 2,64 | 3,13% | - |
12.05.2025 | 2,48 | 2,61 | 2,48 | 2,56 | 2,40% | - |
09.05.2025 | 2,54 | 2,66 | 2,43 | 2,50 | -1,96% | - |
08.05.2025 | 2,47 | 2,62 | 2,42 | 2,55 | 3,66% | - |
07.05.2025 | 2,46 | 2,58 | 2,40 | 2,46 | 0,41% | - |
06.05.2025 | 2,51 | 2,70 | 2,35 | 2,45 | -2,78% | - |
05.05.2025 | 2,56 | 2,69 | 2,49 | 2,52 | -2,70% | - |
02.05.2025 | 2,69 | 2,78 | 2,57 | 2,59 | -3,00% | - |
30.04.2025 | 2,52 | 2,75 | 2,49 | 2,67 | 5,53% | - |
29.04.2025 | 2,53 | 2,58 | 2,46 | 2,53 | -0,39% | - |
28.04.2025 | 2,58 | 2,70 | 2,44 | 2,54 | -1,55% | - |
25.04.2025 | 2,61 | 2,63 | 2,51 | 2,58 | -1,15% | - |
24.04.2025 | 2,79 | 2,96 | 2,60 | 2,61 | -5,43% | 213,00 |
23.04.2025 | 2,74 | 2,93 | 2,68 | 2,76 | 1,85% | - |
22.04.2025 | 2,59 | 2,83 | 2,57 | 2,71 | 5,45% | - |
17.04.2025 | 2,61 | 2,74 | 2,57 | 2,57 | -1,53% | - |
16.04.2025 | 2,79 | 2,91 | 2,57 | 2,61 | -6,45% | - |
15.04.2025 | 2,75 | 3,09 | 2,74 | 2,79 | 1,45% | - |
14.04.2025 | 2,91 | 3,08 | 2,74 | 2,75 | -3,85% | - |
11.04.2025 | 2,55 | 2,87 | 2,49 | 2,86 | 11,72% | - |
10.04.2025 | 3,05 | 3,07 | 2,49 | 2,56 | -16,61% | - |
09.04.2025 | 2,86 | 3,37 | 2,58 | 3,07 | 8,48% | - |
08.04.2025 | 2,87 | 3,01 | 2,77 | 2,83 | -1,39% | - |
07.04.2025 | 2,63 | 3,03 | 2,46 | 2,87 | 9,54% | - |
04.04.2025 | 2,69 | 2,72 | 2,43 | 2,62 | -2,24% | - |
03.04.2025 | 2,89 | 2,90 | 2,65 | 2,68 | -8,53% | - |
02.04.2025 | 2,79 | 2,93 | 2,78 | 2,93 | 4,64% | - |
01.04.2025 | 3,00 | 3,06 | 2,79 | 2,80 | -6,04% | - |
31.03.2025 | 2,86 | 3,01 | 2,83 | 2,98 | 3,83% | - |
28.03.2025 | 2,99 | 3,01 | 2,87 | 2,87 | -4,33% | - |
27.03.2025 | 2,97 | 3,09 | 2,94 | 3,00 | 1,01% | - |
26.03.2025 | 3,07 | 3,14 | 2,95 | 2,97 | -3,26% | - |
25.03.2025 | 3,20 | 3,23 | 3,06 | 3,07 | -4,36% | - |
24.03.2025 | 3,18 | 3,27 | 3,09 | 3,21 | 1,58% | - |
21.03.2025 | 3,18 | 3,22 | 3,00 | 3,16 | -0,63% | - |
20.03.2025 | 3,20 | 3,28 | 3,12 | 3,18 | -0,31% | - |
19.03.2025 | 3,13 | 3,26 | 3,13 | 3,19 | 1,59% | - |
18.03.2025 | 3,19 | 3,32 | 3,12 | 3,14 | -1,88% | - |
17.03.2025 | 3,05 | 3,21 | 2,93 | 3,20 | 4,92% | - |
14.03.2025 | 2,89 | 3,22 | 2,89 | 3,05 | 4,10% | - |
13.03.2025 | 3,01 | 3,17 | 2,87 | 2,93 | -2,98% | - |
12.03.2025 | 2,93 | 3,09 | 2,90 | 3,02 | 3,07% | - |
11.03.2025 | 2,99 | 3,05 | 2,87 | 2,93 | -1,35% | - |
10.03.2025 | 3,01 | 3,25 | 2,87 | 2,97 | -0,67% | - |
07.03.2025 | 2,97 | 3,04 | 2,92 | 2,99 | 0,67% | - |
06.03.2025 | 3,02 | 3,02 | 2,90 | 2,97 | -1,33% | - |
05.03.2025 | 2,97 | 3,02 | 2,93 | 3,01 | 1,01% | - |
04.03.2025 | 3,19 | 3,24 | 2,96 | 2,98 | -7,17% | - |
03.03.2025 | 3,39 | 3,42 | 3,18 | 3,21 | -5,59% | - |
28.02.2025 | 2,99 | 3,44 | 2,99 | 3,40 | 14,09% | - |
27.02.2025 | 2,87 | 3,02 | 2,87 | 2,98 | 4,56% | - |
26.02.2025 | 2,88 | 2,92 | 2,82 | 2,85 | -1,38% | - |
25.02.2025 | 2,93 | 2,95 | 2,86 | 2,89 | -2,03% | - |