2,913€
0,34%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,98 | 2,99 | 2,66 | 2,75 | -7,41% | 14.065,00 |
| 04.05.2026 | 3,03 | 3,03 | 2,93 | 2,97 | -1,23% | - |
| 30.04.2026 | 3,04 | 3,12 | 2,94 | 3,01 | -1,25% | 7.910,00 |
| 29.04.2026 | 3,21 | 4,15 | 2,75 | 3,04 | -5,44% | 10.603,00 |
| 28.04.2026 | 3,55 | 3,56 | 3,01 | 3,22 | 1,35% | 18.223,00 |
| 27.04.2026 | 2,34 | 3,41 | 2,34 | 3,18 | 35,39% | 23.617,00 |
| 24.04.2026 | 2,21 | 2,36 | 2,21 | 2,35 | 6,35% | 36,00 |
| 23.04.2026 | 2,20 | 2,23 | 2,17 | 2,21 | -1,12% | 3.393,00 |
| 22.04.2026 | 2,29 | 2,29 | 2,21 | 2,23 | -1,24% | - |
| 21.04.2026 | 2,33 | 2,34 | 2,22 | 2,26 | -2,88% | 19,00 |
| 20.04.2026 | 2,19 | 2,33 | 2,18 | 2,33 | 4,49% | - |
| 17.04.2026 | 2,17 | 2,24 | 2,16 | 2,23 | 3,49% | 3.150,00 |
| 16.04.2026 | 2,03 | 2,22 | 2,02 | 2,15 | 6,44% | 9.600,00 |
| 15.04.2026 | 2,03 | 2,05 | 2,01 | 2,02 | -1,13% | - |
| 14.04.2026 | 2,00 | 2,08 | 1,97 | 2,04 | 1,64% | 4.902,00 |
| 13.04.2026 | 2,14 | 2,18 | 1,83 | 2,01 | -7,50% | - |
| 10.04.2026 | 2,38 | 2,39 | 2,16 | 2,17 | -8,70% | - |
| 09.04.2026 | 2,71 | 2,71 | 2,35 | 2,38 | -12,76% | 11.051,00 |
| 08.04.2026 | 2,40 | 3,08 | 2,39 | 2,73 | 17,94% | 1.533,00 |
| 07.04.2026 | 1,94 | 2,44 | 1,94 | 2,31 | 19,23% | 2.154,00 |
| 02.04.2026 | 1,70 | 1,94 | 1,70 | 1,94 | 9,92% | 1.479,00 |
| 01.04.2026 | 1,72 | 1,79 | 1,70 | 1,77 | 2,14% | - |
| 31.03.2026 | 1,70 | 1,73 | 1,65 | 1,73 | 2,67% | 2.749,00 |
| 30.03.2026 | 1,68 | 1,71 | 1,65 | 1,68 | 3,13% | 90,00 |
| 27.03.2026 | 1,75 | 1,76 | 1,63 | 1,63 | -6,64% | - |
| 26.03.2026 | 1,80 | 1,82 | 1,74 | 1,75 | -3,69% | 13.194,00 |
| 25.03.2026 | 1,73 | 1,85 | 1,72 | 1,82 | 6,45% | - |
| 24.03.2026 | 1,66 | 1,72 | 1,66 | 1,71 | 1,79% | 1.904,00 |
| 23.03.2026 | 1,64 | 1,72 | 1,56 | 1,68 | 0,60% | 2.730,00 |
| 20.03.2026 | 1,73 | 1,83 | 1,65 | 1,67 | -3,92% | 10.800,00 |
| 19.03.2026 | 2,07 | 2,08 | 1,63 | 1,73 | -16,08% | 342,00 |
| 18.03.2026 | 2,35 | 2,36 | 2,07 | 2,07 | -11,18% | 1.600,00 |
| 17.03.2026 | 2,48 | 2,55 | 2,26 | 2,33 | -9,18% | 9.414,00 |
| 16.03.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 1,59% | 60,00 |
| 13.03.2026 | 2,54 | 2,57 | 2,51 | 2,52 | -0,20% | 60,00 |
| 12.03.2026 | 2,49 | 2,59 | 2,49 | 2,53 | 0,40% | - |
| 11.03.2026 | 2,49 | 2,55 | 2,46 | 2,52 | 1,62% | - |
| 10.03.2026 | 2,53 | 2,57 | 2,47 | 2,48 | -3,13% | - |
| 09.03.2026 | 2,45 | 2,57 | 2,41 | 2,56 | 0,59% | - |
| 06.03.2026 | 2,55 | 2,56 | 2,52 | 2,54 | 0,40% | 56,00 |
| 05.03.2026 | 2,55 | 2,59 | 2,50 | 2,53 | -1,94% | - |
| 04.03.2026 | 2,55 | 2,61 | 2,52 | 2,58 | 0,39% | - |
| 03.03.2026 | 2,58 | 2,60 | 2,53 | 2,57 | -1,72% | - |
| 02.03.2026 | 2,53 | 2,65 | 2,53 | 2,62 | 1,55% | 75,00 |
| 27.02.2026 | 2,65 | 2,68 | 2,57 | 2,58 | -3,01% | - |
| 26.02.2026 | 2,68 | 2,73 | 2,64 | 2,66 | -1,12% | 203,00 |
| 25.02.2026 | 2,80 | 2,81 | 2,68 | 2,69 | -4,11% | - |
| 24.02.2026 | 2,83 | 2,85 | 2,78 | 2,80 | -0,88% | - |
| 23.02.2026 | 2,85 | 2,90 | 2,81 | 2,83 | -1,57% | 56,00 |
| 20.02.2026 | 2,86 | 2,91 | 2,84 | 2,87 | 0,70% | 319,00 |
| 19.02.2026 | 2,88 | 2,89 | 2,84 | 2,85 | -0,70% | - |
| 18.02.2026 | 2,86 | 2,89 | 2,84 | 2,87 | 0,35% | 207,00 |
| 17.02.2026 | 2,84 | 2,90 | 2,84 | 2,86 | 0,00% | - |
| 16.02.2026 | 2,87 | 2,91 | 2,85 | 2,86 | 0,18% | 56,00 |
| 13.02.2026 | 2,96 | 2,98 | 2,82 | 2,86 | -3,55% | - |
| 12.02.2026 | 2,90 | 2,98 | 2,83 | 2,96 | 2,60% | - |
| 11.02.2026 | 2,74 | 2,89 | 2,73 | 2,89 | 4,72% | - |
| 10.02.2026 | 2,60 | 2,79 | 2,48 | 2,76 | 6,17% | 2.900,00 |
| 09.02.2026 | 3,07 | 3,17 | 2,55 | 2,60 | -15,06% | 7.500,00 |
| 06.02.2026 | 3,02 | 3,06 | 3,01 | 3,06 | 1,33% | 5.452,00 |
| 05.02.2026 | 3,04 | 3,05 | 2,99 | 3,02 | -0,33% | 16.000,00 |
| 04.02.2026 | 2,98 | 3,06 | 2,97 | 3,03 | 2,02% | 5.280,00 |
| 03.02.2026 | 3,17 | 3,17 | 2,94 | 2,97 | -6,32% | - |
| 02.02.2026 | 3,25 | 3,30 | 3,09 | 3,17 | -3,80% | 5.025,00 |
| 30.01.2026 | 3,27 | 3,33 | 3,26 | 3,29 | 0,30% | - |
| 29.01.2026 | 3,37 | 3,39 | 3,25 | 3,28 | -2,09% | 1.844,00 |
| 28.01.2026 | 3,26 | 3,39 | 3,24 | 3,35 | 4,20% | 7.500,00 |
| 27.01.2026 | 3,20 | 3,30 | 3,19 | 3,22 | 0,94% | - |
| 26.01.2026 | 3,27 | 3,30 | 3,17 | 3,19 | -2,90% | 3.571,00 |
| 23.01.2026 | 3,39 | 3,53 | 3,13 | 3,28 | -3,39% | 5.824,00 |
| 22.01.2026 | 3,52 | 3,53 | 3,38 | 3,40 | -3,55% | 31.000,00 |
| 21.01.2026 | 3,36 | 3,54 | 3,35 | 3,52 | 5,07% | 45,00 |
| 20.01.2026 | 3,41 | 3,44 | 3,33 | 3,35 | -1,76% | 1.414,00 |
| 19.01.2026 | 3,60 | 3,62 | 3,41 | 3,41 | -6,83% | 5.818,00 |
| 16.01.2026 | 3,62 | 3,67 | 3,50 | 3,66 | 1,39% | 13.000,00 |
| 15.01.2026 | 3,80 | 3,81 | 3,58 | 3,61 | -4,75% | 17.000,00 |
| 14.01.2026 | 3,80 | 3,91 | 3,73 | 3,79 | -0,39% | - |
| 13.01.2026 | 3,73 | 3,82 | 3,73 | 3,81 | 2,01% | - |
| 12.01.2026 | 3,75 | 3,77 | 3,69 | 3,73 | -0,53% | - |
| 09.01.2026 | 3,81 | 3,84 | 3,71 | 3,75 | -1,57% | - |
| 08.01.2026 | 3,73 | 3,85 | 3,72 | 3,81 | 2,28% | - |
| 07.01.2026 | 3,96 | 3,97 | 3,72 | 3,73 | -5,93% | - |
| 06.01.2026 | 4,06 | 4,25 | 3,92 | 3,96 | -2,10% | 7.630,00 |
| 05.01.2026 | 3,62 | 4,08 | 3,62 | 4,05 | 11,74% | - |
| 02.01.2026 | 3,37 | 3,66 | 3,35 | 3,62 | 9,04% | - |
| 30.12.2025 | 3,37 | 3,38 | 3,31 | 3,32 | -1,48% | - |
| 29.12.2025 | 3,42 | 3,46 | 3,35 | 3,37 | -0,88% | - |
| 23.12.2025 | 3,54 | 3,57 | 3,39 | 3,40 | -3,27% | - |
| 22.12.2025 | 3,53 | 3,64 | 3,51 | 3,52 | 0,14% | - |
| 19.12.2025 | 3,43 | 3,54 | 3,43 | 3,51 | 2,48% | - |
| 18.12.2025 | 3,35 | 3,49 | 3,35 | 3,43 | 2,54% | - |
| 17.12.2025 | 3,56 | 3,59 | 3,28 | 3,34 | -5,92% | - |
| 16.12.2025 | 3,55 | 3,60 | 3,54 | 3,55 | -0,28% | - |
| 15.12.2025 | 3,85 | 3,90 | 3,53 | 3,56 | -6,93% | 1.610,00 |
| 12.12.2025 | 4,12 | 4,15 | 3,81 | 3,83 | -7,05% | 3.000,00 |
| 11.12.2025 | 4,38 | 4,41 | 4,10 | 4,12 | -6,37% | 2.840,00 |
| 10.12.2025 | 4,55 | 4,58 | 4,38 | 4,40 | -3,41% | - |
| 09.12.2025 | 4,61 | 4,62 | 4,55 | 4,55 | -1,09% | 7.000,00 |
| 08.12.2025 | 4,60 | 4,61 | 4,57 | 4,60 | 0,00% | - |
| 05.12.2025 | 4,56 | 4,61 | 4,56 | 4,60 | 1,10% | - |