1,945€
-25,19%
Echtzeit-Aktienkurs bioXXmed AG
Bid:
Ask:
Aktienkurse zur bioXXmed AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 2,78 | 2,78 | 1,63 | 1,95 | -29,91% | - |
| 27.11.2024 | 2,78 | 2,78 | 2,77 | 2,78 | 0,00% | - |
| 26.11.2024 | 2,78 | 2,78 | 2,18 | 2,78 | 0,00% | - |
| 25.11.2024 | 2,78 | 2,78 | 2,18 | 2,78 | 0,00% | - |
| 22.11.2024 | 2,95 | 2,95 | 2,18 | 2,78 | -5,77% | - |
| 21.11.2024 | 3,02 | 3,02 | 2,70 | 2,95 | -2,48% | - |
| 20.11.2024 | 2,85 | 3,02 | 2,85 | 3,02 | 0,00% | - |
| 19.11.2024 | 3,02 | 3,03 | 3,02 | 3,02 | 0,00% | 1.020,00 |
| 18.11.2024 | 3,02 | 3,04 | 3,02 | 3,02 | 0,00% | - |
| 15.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 14.11.2024 | 3,03 | 3,03 | 2,57 | 3,02 | -0,33% | - |
| 13.11.2024 | 3,11 | 3,11 | 2,57 | 3,03 | -2,42% | - |
| 12.11.2024 | 3,11 | 3,11 | 2,57 | 3,11 | 0,00% | - |
| 11.11.2024 | 3,05 | 3,11 | 3,03 | 3,11 | 1,14% | - |
| 08.11.2024 | 2,66 | 3,08 | 2,66 | 3,07 | 10,43% | - |
| 07.11.2024 | 2,83 | 2,92 | 2,65 | 2,78 | 3,35% | - |
| 06.11.2024 | 2,86 | 2,87 | 2,69 | 2,69 | -5,94% | 1.600,00 |
| 05.11.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 04.11.2024 | 2,86 | 2,87 | 2,12 | 2,86 | 0,00% | - |
| 01.11.2024 | 2,68 | 2,87 | 2,68 | 2,86 | 0,00% | - |
| 31.10.2024 | 2,86 | 2,97 | 2,86 | 2,86 | -3,38% | - |
| 30.10.2024 | 2,96 | 2,97 | 2,86 | 2,96 | 0,34% | - |
| 29.10.2024 | 2,87 | 2,96 | 2,87 | 2,95 | 4,06% | 1.560,00 |
| 28.10.2024 | 2,68 | 2,96 | 2,25 | 2,84 | 0,00% | 930,00 |
| 25.10.2024 | 2,86 | 2,87 | 2,84 | 2,84 | -0,87% | - |
| 24.10.2024 | 2,73 | 2,87 | 2,73 | 2,86 | 4,76% | - |
| 23.10.2024 | 3,10 | 3,12 | 2,25 | 2,73 | -11,94% | - |
| 22.10.2024 | 3,10 | 3,11 | 3,10 | 3,10 | 0,00% | - |
| 21.10.2024 | 2,94 | 3,25 | 2,94 | 3,10 | -1,12% | - |
| 18.10.2024 | 3,25 | 3,34 | 3,13 | 3,14 | -10,17% | - |
| 17.10.2024 | 3,65 | 3,65 | 3,18 | 3,49 | -4,38% | 46.200,00 |
| 16.10.2024 | 4,35 | 4,60 | 2,86 | 3,65 | -16,09% | 225,00 |
| 15.10.2024 | 2,58 | 4,35 | 1,21 | 4,35 | 68,93% | 35,00 |
| 14.10.2024 | 2,16 | 2,73 | 2,16 | 2,58 | 12,45% | - |
| 11.10.2024 | 2,11 | 2,29 | 2,09 | 2,29 | 8,79% | - |
| 10.10.2024 | 1,98 | 2,16 | 1,94 | 2,11 | 6,15% | - |
| 09.10.2024 | 1,94 | 1,99 | 1,94 | 1,98 | 2,64% | - |
| 08.10.2024 | 1,97 | 2,04 | 1,93 | 1,93 | 2,88% | - |
| 07.10.2024 | 1,88 | 1,99 | 1,85 | 1,88 | 1,51% | 15.280,00 |
| 04.10.2024 | 1,36 | 1,85 | 1,34 | 1,85 | 36,23% | - |
| 03.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.10.2024 | 1,22 | 1,36 | 1,22 | 1,36 | 2,49% | 180,00 |
| 01.10.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 4,50% | 420,00 |
| 30.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,24% | - |
| 27.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -0,24% | - |
| 26.09.2024 | 1,26 | 1,30 | 1,26 | 1,27 | 0,88% | - |
| 25.09.2024 | 1,21 | 2,03 | 1,18 | 1,26 | 3,88% | - |
| 24.09.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,98% | - |
| 23.09.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,52% | 72,00 |
| 20.09.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -5,42% | - |
| 19.09.2024 | 1,22 | 1,22 | 1,11 | 1,20 | -3,46% | - |
| 18.09.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 9,23% | 27.600,00 |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.09.2024 | 1,14 | 1,24 | 1,14 | 1,14 | 0,26% | - |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.09.2024 | 1,14 | 1,14 | 0,84 | 1,14 | -0,26% | - |
| 11.09.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 10.09.2024 | 1,39 | 1,74 | 1,14 | 1,14 | 11,02% | 435,00 |
| 06.09.2024 | 1,15 | 1,15 | 1,03 | 1,03 | -14,58% | 12,00 |
| 05.09.2024 | 1,25 | 1,30 | 1,20 | 1,20 | 15,27% | 1.750,00 |
| 04.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,21% | - |
| 03.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,28% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -7,10% | 238,00 |
| 30.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,44% | - |
| 29.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,35% | - |
| 28.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -10,00% | - |
| 27.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 10,00% | - |
| 26.08.2024 | 1,21 | 1,35 | 1,19 | 1,30 | 6,76% | 1.000,00 |
| 23.08.2024 | 1,12 | 1,25 | 1,10 | 1,21 | 6,86% | 1.000,00 |
| 22.08.2024 | 1,15 | 1,22 | 1,12 | 1,14 | -25,71% | 320,00 |
| 21.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -13,24% | - |
| 20.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -13,49% | - |
| 19.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 16.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 12,39% | - |
| 15.08.2024 | 1,90 | 1,97 | 1,81 | 1,81 | -7,92% | 1.025,00 |
| 14.08.2024 | 1,87 | 1,99 | 1,87 | 1,97 | -1,73% | 1.000,00 |
| 13.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 5,27% | - |