2,050€
-26,13%
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 | 1,29 | 1,93 | -30,63% | 2.212,00 |
| 27.11.2024 | 2,78 | 2,78 | 2,77 | 2,78 | 4,72% | - |
| 26.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 1,00 |
| 25.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -4,50% | 83,00 |
| 22.11.2024 | 2,95 | 2,95 | 2,77 | 2,78 | -4,31% | - |
| 21.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 112,00 |
| 20.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 47,00 |
| 19.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 105,00 |
| 18.11.2024 | 2,90 | 2,90 | 2,85 | 2,85 | -1,72% | 78,00 |
| 15.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -9,09% | 55,00 |
| 14.11.2024 | 2,87 | 3,19 | 2,87 | 3,19 | 1,59% | 263,00 |
| 13.11.2024 | 2,92 | 3,14 | 2,92 | 3,14 | 0,96% | 8,00 |
| 12.11.2024 | 3,11 | 3,11 | 3,08 | 3,11 | 0,00% | - |
| 11.11.2024 | 3,05 | 3,11 | 3,03 | 3,11 | 8,74% | - |
| 08.11.2024 | 3,19 | 3,19 | 2,86 | 2,86 | 7,52% | 85,00 |
| 07.11.2024 | 2,73 | 2,73 | 2,66 | 2,66 | 0,38% | 1.035,00 |
| 06.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -7,34% | 5,00 |
| 05.11.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 04.11.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 4,76% | - |
| 01.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,55% | 2,00 |
| 31.10.2024 | 2,96 | 2,97 | 2,86 | 2,86 | -1,04% | - |
| 30.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,20% | 26,00 |
| 29.10.2024 | 2,96 | 2,96 | 2,93 | 2,96 | 2,96% | - |
| 28.10.2024 | 2,99 | 2,99 | 2,87 | 2,87 | 0,35% | 488,00 |
| 25.10.2024 | 2,86 | 2,87 | 2,86 | 2,86 | -4,35% | - |
| 24.10.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 6,79% | 400,00 |
| 23.10.2024 | 2,81 | 2,81 | 2,80 | 2,80 | -14,89% | 721,00 |
| 22.10.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 13,06% | 10,00 |
| 21.10.2024 | 3,29 | 3,30 | 2,91 | 2,91 | -1,02% | 450,00 |
| 18.10.2024 | 3,00 | 3,00 | 2,94 | 2,94 | -13,27% | 880,00 |
| 17.10.2024 | 3,20 | 3,39 | 3,09 | 3,39 | 2,42% | 1.875,00 |
| 16.10.2024 | 4,20 | 4,80 | 3,30 | 3,31 | -26,44% | 3.519,00 |
| 15.10.2024 | 2,57 | 4,50 | 2,57 | 4,50 | 69,81% | 1.853,00 |
| 14.10.2024 | 2,21 | 2,80 | 2,21 | 2,65 | 19,91% | 1.144,00 |
| 11.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 6,76% | 15,00 |
| 10.10.2024 | 1,88 | 2,11 | 1,88 | 2,07 | 7,53% | 1.384,00 |
| 09.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | 124,00 |
| 08.10.2024 | 2,03 | 2,03 | 1,92 | 1,92 | -5,67% | 520,00 |
| 07.10.2024 | 1,91 | 2,03 | 1,91 | 2,03 | 12,78% | 1.820,00 |
| 04.10.2024 | 1,38 | 1,80 | 1,37 | 1,80 | 32,60% | 3.050,00 |
| 03.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,18% | - |
| 02.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 10,61% | 500,00 |
| 01.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,35% | 1,00 |
| 30.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 3,05% | - |
| 27.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | 10,00 |
| 26.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,16% | 150,00 |
| 25.09.2024 | 1,08 | 1,27 | 1,08 | 1,27 | 11,45% | 1.006,00 |
| 24.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 5,00 |
| 23.09.2024 | 1,24 | 1,24 | 1,14 | 1,14 | -3,40% | 31,00 |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | 1,00 |
| 19.09.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -3,42% | 1.350,00 |
| 18.09.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 9,23% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 10,44% | - |
| 16.09.2024 | 1,03 | 1,24 | 1,03 | 1,03 | -12,34% | 1.043,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | 10,00 |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,18% | - |
| 11.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 7,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -20,29% | 11,00 |
| 09.09.2024 | 1,25 | 1,45 | 1,25 | 1,38 | 20,52% | 430,00 |
| 06.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,97% | 1.000,00 |
| 05.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 12,17% | 14,00 |
| 04.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,40% | 60,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,01 | 1,05 | -11,62% | 1.501,00 |
| 02.09.2024 | 1,18 | 1,19 | 1,13 | 1,19 | -2,41% | 3.350,00 |
| 30.08.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -8,78% | 707,00 |
| 29.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 100,00 |
| 28.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 13,93% | 600,00 |
| 27.08.2024 | 1,32 | 1,36 | 1,17 | 1,17 | -21,79% | 131,00 |
| 26.08.2024 | 1,24 | 1,49 | 1,24 | 1,49 | 28,32% | 110,00 |
| 23.08.2024 | 1,24 | 1,24 | 1,10 | 1,16 | -0,71% | 120,00 |
| 22.08.2024 | 1,36 | 1,36 | 1,17 | 1,17 | -13,27% | 210,00 |
| 21.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -22,12% | 100,00 |
| 20.08.2024 | 1,63 | 1,74 | 1,63 | 1,74 | -7,96% | 123,00 |
| 16.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 10,00 |
| 15.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -12,06% | 515,00 |
| 14.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,18% | 5,00 |
| 13.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 23,30% | 5,00 |