19,200€
0,26%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,00 | 20,00 | 19,15 | 19,35 | -3,01% | - |
| 04.05.2026 | 20,00 | 20,05 | 19,85 | 19,95 | 1,01% | - |
| 30.04.2026 | 19,05 | 20,00 | 19,00 | 19,75 | 2,07% | - |
| 29.04.2026 | 19,00 | 19,40 | 18,55 | 19,35 | 1,57% | 14,00 |
| 28.04.2026 | 18,80 | 19,35 | 18,70 | 19,05 | -3,30% | - |
| 27.04.2026 | 18,80 | 19,70 | 18,80 | 19,70 | 1,81% | - |
| 24.04.2026 | 20,80 | 20,80 | 19,35 | 19,35 | 1,04% | - |
| 23.04.2026 | 20,15 | 20,25 | 19,05 | 19,15 | -4,96% | - |
| 22.04.2026 | 20,35 | 20,50 | 20,10 | 20,15 | -1,95% | 58,00 |
| 21.04.2026 | 20,60 | 20,75 | 20,40 | 20,55 | 1,99% | 15,00 |
| 20.04.2026 | 20,70 | 20,75 | 20,10 | 20,15 | -0,98% | - |
| 17.04.2026 | 20,30 | 20,75 | 20,20 | 20,35 | 0,99% | - |
| 16.04.2026 | 20,75 | 20,75 | 20,05 | 20,15 | -0,98% | - |
| 15.04.2026 | 21,20 | 21,40 | 20,35 | 20,35 | -3,10% | - |
| 14.04.2026 | 21,20 | 21,50 | 20,90 | 21,00 | -4,11% | 14,00 |
| 13.04.2026 | 21,20 | 21,90 | 21,20 | 21,90 | 0,92% | - |
| 10.04.2026 | 20,45 | 21,80 | 20,30 | 21,70 | 6,11% | 52,00 |
| 09.04.2026 | 20,65 | 21,60 | 20,30 | 20,45 | -6,62% | - |
| 08.04.2026 | 19,80 | 21,90 | 19,75 | 21,90 | 12,31% | 87,00 |
| 07.04.2026 | 18,30 | 20,10 | 18,30 | 19,50 | 6,56% | 5.583,00 |
| 02.04.2026 | 18,60 | 18,90 | 18,05 | 18,30 | -3,17% | - |
| 01.04.2026 | 17,25 | 18,90 | 16,90 | 18,90 | 11,83% | - |
| 31.03.2026 | 16,95 | 17,15 | 16,85 | 16,90 | -0,29% | - |
| 30.03.2026 | 15,80 | 17,80 | 15,80 | 16,95 | 5,28% | 15,00 |
| 27.03.2026 | 15,85 | 16,15 | 15,80 | 16,10 | 0,31% | - |
| 26.03.2026 | 16,50 | 16,80 | 15,85 | 16,05 | -3,31% | - |
| 25.03.2026 | 16,20 | 16,70 | 16,15 | 16,60 | 2,15% | - |
| 24.03.2026 | 16,45 | 16,80 | 15,65 | 16,25 | -0,61% | - |
| 23.03.2026 | 16,15 | 17,40 | 15,55 | 16,35 | -2,39% | 15,00 |
| 20.03.2026 | 16,55 | 16,80 | 15,90 | 16,75 | 1,82% | 58,00 |
| 19.03.2026 | 16,75 | 16,80 | 16,40 | 16,45 | -4,64% | - |
| 18.03.2026 | 16,75 | 17,25 | 16,75 | 17,25 | 0,88% | - |
| 17.03.2026 | 16,50 | 17,15 | 16,45 | 17,10 | 2,70% | - |
| 16.03.2026 | 16,50 | 16,85 | 16,15 | 16,65 | -0,30% | 15,00 |
| 13.03.2026 | 17,40 | 17,45 | 16,45 | 16,70 | -1,18% | - |
| 12.03.2026 | 17,35 | 17,45 | 16,85 | 16,90 | -6,11% | - |
| 11.03.2026 | 17,65 | 18,00 | 17,35 | 18,00 | 1,12% | - |
| 10.03.2026 | 17,65 | 17,80 | 17,60 | 17,80 | 2,59% | 25.000,00 |
| 09.03.2026 | 17,90 | 17,95 | 17,35 | 17,35 | -4,93% | - |
| 06.03.2026 | 17,80 | 18,25 | 17,80 | 18,25 | -0,82% | 14,00 |
| 05.03.2026 | 17,25 | 18,45 | 17,20 | 18,40 | 3,95% | - |
| 04.03.2026 | 17,25 | 17,70 | 17,20 | 17,70 | 6,31% | - |
| 03.03.2026 | 17,50 | 17,50 | 16,65 | 16,65 | -3,48% | - |
| 02.03.2026 | 18,00 | 18,10 | 17,20 | 17,25 | -2,27% | 135,00 |
| 27.02.2026 | 18,00 | 18,05 | 17,60 | 17,65 | -3,29% | - |
| 26.02.2026 | 18,60 | 18,65 | 18,00 | 18,25 | -1,62% | - |
| 25.02.2026 | 18,65 | 18,65 | 18,10 | 18,55 | 1,37% | - |
| 24.02.2026 | 18,65 | 18,70 | 18,30 | 18,30 | -1,61% | - |
| 23.02.2026 | 18,90 | 18,90 | 18,55 | 18,60 | -3,88% | 14,00 |
| 20.02.2026 | 19,20 | 19,55 | 18,85 | 19,35 | 2,38% | - |
| 19.02.2026 | 18,55 | 19,20 | 18,55 | 18,90 | 2,72% | - |
| 18.02.2026 | 18,65 | 18,65 | 18,35 | 18,40 | -2,39% | - |
| 17.02.2026 | 19,55 | 19,55 | 18,55 | 18,85 | -0,79% | - |
| 16.02.2026 | 19,75 | 19,90 | 18,95 | 19,00 | -4,76% | - |
| 13.02.2026 | 19,75 | 20,00 | 19,55 | 19,95 | -0,99% | - |
| 12.02.2026 | 20,45 | 20,45 | 19,75 | 20,15 | 0,00% | - |
| 11.02.2026 | 20,35 | 20,45 | 20,00 | 20,15 | -1,71% | - |
| 10.02.2026 | 19,75 | 20,65 | 19,75 | 20,50 | 2,76% | - |
| 09.02.2026 | 19,60 | 20,10 | 19,45 | 19,95 | 1,01% | - |
| 06.02.2026 | 20,75 | 20,75 | 19,50 | 19,75 | -6,84% | - |
| 05.02.2026 | 20,75 | 21,30 | 20,15 | 21,20 | 2,17% | - |
| 04.02.2026 | 20,60 | 21,00 | 20,55 | 20,75 | -1,19% | - |
| 03.02.2026 | 21,10 | 21,20 | 20,60 | 21,00 | 0,72% | - |
| 02.02.2026 | 21,40 | 21,40 | 20,75 | 20,85 | -2,57% | - |
| 30.01.2026 | 22,10 | 22,10 | 21,30 | 21,40 | -0,47% | - |
| 29.01.2026 | 22,00 | 22,10 | 21,40 | 21,50 | 0,00% | - |
| 28.01.2026 | 20,20 | 22,00 | 20,15 | 21,50 | 6,44% | - |
| 27.01.2026 | 20,25 | 20,25 | 20,10 | 20,20 | 2,02% | - |
| 26.01.2026 | 20,25 | 20,25 | 19,65 | 19,80 | -3,41% | - |
| 23.01.2026 | 20,05 | 20,65 | 20,05 | 20,50 | 1,49% | - |
| 22.01.2026 | 20,65 | 20,75 | 20,15 | 20,20 | -2,18% | - |
| 21.01.2026 | 20,60 | 20,70 | 20,15 | 20,65 | 0,98% | - |
| 20.01.2026 | 20,45 | 20,80 | 20,35 | 20,45 | -0,73% | - |
| 19.01.2026 | 20,80 | 20,90 | 20,35 | 20,60 | -0,48% | 864,00 |
| 16.01.2026 | 21,10 | 21,40 | 20,65 | 20,70 | 2,48% | - |
| 15.01.2026 | 20,70 | 21,30 | 20,10 | 20,20 | 0,25% | - |
| 14.01.2026 | 20,80 | 21,00 | 20,10 | 20,15 | -4,05% | 276,00 |
| 13.01.2026 | 20,50 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 12.01.2026 | 21,40 | 21,40 | 20,25 | 20,40 | -4,67% | - |
| 09.01.2026 | 21,30 | 21,50 | 21,20 | 21,40 | -2,73% | - |
| 08.01.2026 | 21,40 | 22,10 | 21,20 | 22,00 | 1,85% | - |
| 07.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -1,37% | - |
| 06.01.2026 | 21,70 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 05.01.2026 | 21,50 | 21,70 | 21,30 | 21,70 | -0,91% | - |
| 02.01.2026 | 21,40 | 21,90 | 21,30 | 21,90 | 3,30% | - |
| 30.12.2025 | 20,70 | 21,30 | 20,55 | 21,20 | -0,47% | - |
| 29.12.2025 | 20,55 | 21,30 | 20,55 | 21,30 | 2,90% | - |
| 23.12.2025 | 21,00 | 21,30 | 20,00 | 20,70 | -3,72% | - |
| 22.12.2025 | 20,30 | 21,50 | 20,25 | 21,50 | 8,86% | - |
| 19.12.2025 | 19,95 | 20,30 | 19,15 | 19,75 | 0,25% | - |
| 18.12.2025 | 19,35 | 20,00 | 19,30 | 19,70 | 1,81% | - |
| 17.12.2025 | 19,45 | 19,45 | 19,25 | 19,35 | -0,51% | - |
| 16.12.2025 | 19,40 | 20,00 | 18,95 | 19,45 | 0,78% | - |
| 15.12.2025 | 19,30 | 19,70 | 19,25 | 19,30 | 1,58% | - |
| 12.12.2025 | 19,70 | 19,75 | 19,00 | 19,00 | -3,80% | - |
| 11.12.2025 | 20,35 | 20,35 | 19,15 | 19,75 | -2,95% | 528,00 |
| 10.12.2025 | 21,20 | 21,20 | 20,25 | 20,35 | -1,45% | - |
| 09.12.2025 | 21,20 | 21,30 | 20,55 | 20,65 | 0,24% | - |
| 08.12.2025 | 21,20 | 21,30 | 20,60 | 20,60 | -1,44% | - |
| 05.12.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,24% | - |