27,250€
0,18%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,50 | 27,50 | 27,20 | 27,25 | -0,73% | - |
| 21.11.2024 | 27,45 | 27,50 | 27,20 | 27,45 | 0,18% | - |
| 20.11.2024 | 27,20 | 27,45 | 26,85 | 27,40 | 1,11% | - |
| 19.11.2024 | 27,40 | 28,00 | 26,50 | 27,10 | -1,99% | - |
| 18.11.2024 | 27,40 | 27,75 | 26,70 | 27,65 | 0,55% | - |
| 15.11.2024 | 26,50 | 27,80 | 26,50 | 27,50 | 3,38% | - |
| 14.11.2024 | 26,85 | 26,90 | 25,70 | 26,60 | -0,56% | - |
| 13.11.2024 | 27,60 | 27,80 | 26,45 | 26,75 | -3,43% | - |
| 12.11.2024 | 27,10 | 28,00 | 26,35 | 27,70 | 2,59% | - |
| 11.11.2024 | 27,50 | 27,80 | 26,85 | 27,00 | -2,00% | - |
| 08.11.2024 | 26,90 | 27,55 | 26,80 | 27,55 | 2,04% | - |
| 07.11.2024 | 26,90 | 27,00 | 26,80 | 27,00 | 0,56% | - |
| 06.11.2024 | 26,90 | 27,20 | 26,80 | 26,85 | -0,19% | - |
| 05.11.2024 | 27,30 | 27,80 | 26,85 | 26,90 | -0,92% | 160,00 |
| 04.11.2024 | 27,20 | 27,25 | 26,80 | 27,15 | -0,18% | 2.500,00 |
| 01.11.2024 | 27,20 | 27,25 | 27,20 | 27,20 | 0,00% | - |
| 31.10.2024 | 26,50 | 27,40 | 26,50 | 27,20 | 2,64% | - |
| 30.10.2024 | 26,50 | 26,55 | 26,50 | 26,50 | 0,00% | 2.530,00 |
| 29.10.2024 | 26,30 | 26,70 | 26,30 | 26,50 | -0,38% | - |
| 28.10.2024 | 26,60 | 26,65 | 26,50 | 26,60 | 0,00% | - |
| 25.10.2024 | 25,90 | 26,60 | 25,90 | 26,60 | 0,76% | - |
| 24.10.2024 | 26,80 | 27,00 | 26,30 | 26,40 | -1,86% | - |
| 23.10.2024 | 27,30 | 27,40 | 26,80 | 26,90 | -1,82% | - |
| 22.10.2024 | 27,30 | 27,45 | 26,90 | 27,40 | 0,37% | - |
| 21.10.2024 | 27,70 | 27,70 | 27,25 | 27,30 | -1,44% | - |
| 18.10.2024 | 27,70 | 27,70 | 27,65 | 27,70 | 0,00% | - |
| 17.10.2024 | 27,40 | 27,75 | 27,40 | 27,70 | 0,36% | - |
| 16.10.2024 | 27,40 | 28,00 | 27,40 | 27,60 | -0,72% | - |
| 15.10.2024 | 27,30 | 28,20 | 27,30 | 27,80 | 1,09% | - |
| 14.10.2024 | 28,00 | 28,00 | 27,35 | 27,50 | -1,61% | - |
| 11.10.2024 | 27,90 | 28,30 | 27,85 | 27,95 | 0,18% | - |
| 10.10.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -0,18% | - |
| 09.10.2024 | 27,90 | 28,20 | 27,60 | 27,95 | -0,18% | - |
| 08.10.2024 | 27,90 | 28,15 | 27,85 | 28,00 | -0,18% | - |
| 07.10.2024 | 27,80 | 28,10 | 27,80 | 28,05 | 0,36% | - |
| 04.10.2024 | 28,15 | 28,20 | 27,70 | 27,95 | -0,71% | - |
| 03.10.2024 | 28,15 | 28,15 | 27,90 | 28,15 | 0,72% | 1.170,00 |
| 02.10.2024 | 27,10 | 28,60 | 26,90 | 27,95 | 3,14% | - |
| 01.10.2024 | 27,10 | 27,10 | 26,75 | 27,10 | -0,37% | - |
| 30.09.2024 | 26,80 | 27,20 | 26,45 | 27,20 | 1,68% | - |
| 27.09.2024 | 27,00 | 27,05 | 26,65 | 26,75 | -0,19% | - |
| 26.09.2024 | 26,80 | 27,00 | 26,75 | 26,80 | 0,00% | 1.600,00 |
| 25.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 24.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.09.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -0,74% | - |
| 20.09.2024 | 27,10 | 27,10 | 26,95 | 27,00 | -0,55% | - |
| 19.09.2024 | 27,20 | 27,35 | 26,65 | 27,15 | 0,00% | - |
| 18.09.2024 | 27,20 | 27,20 | 27,00 | 27,15 | 0,00% | - |
| 17.09.2024 | 27,10 | 27,15 | 27,00 | 27,15 | 0,18% | - |
| 16.09.2024 | 27,20 | 27,20 | 26,85 | 27,10 | -0,55% | - |
| 13.09.2024 | 27,40 | 27,60 | 26,80 | 27,25 | -0,91% | - |
| 12.09.2024 | 27,20 | 27,95 | 26,95 | 27,50 | 1,29% | - |
| 11.09.2024 | 27,00 | 27,30 | 26,75 | 27,15 | 0,18% | - |
| 10.09.2024 | 27,00 | 27,20 | 26,70 | 27,10 | 1,12% | - |
| 09.09.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -1,11% | - |
| 06.09.2024 | 26,50 | 27,10 | 26,50 | 27,10 | 1,69% | 1.131,00 |
| 05.09.2024 | 27,10 | 27,10 | 26,60 | 26,65 | -1,48% | - |
| 04.09.2024 | 27,00 | 27,05 | 27,00 | 27,05 | 0,19% | 6.050,00 |
| 03.09.2024 | 27,20 | 27,25 | 26,90 | 27,00 | -0,18% | - |
| 02.09.2024 | 27,10 | 27,40 | 26,85 | 27,05 | 0,56% | - |
| 30.08.2024 | 25,70 | 27,80 | 25,50 | 26,90 | 6,75% | - |
| 29.08.2024 | 25,85 | 25,90 | 25,20 | 25,20 | -1,95% | - |
| 28.08.2024 | 25,25 | 25,85 | 24,60 | 25,70 | 2,19% | - |
| 27.08.2024 | 25,30 | 25,50 | 24,75 | 25,15 | -0,40% | 8.800,00 |
| 26.08.2024 | 25,40 | 25,40 | 25,20 | 25,25 | -0,39% | - |
| 23.08.2024 | 25,40 | 25,40 | 25,30 | 25,35 | 0,20% | - |
| 22.08.2024 | 25,40 | 25,50 | 25,30 | 25,30 | -0,20% | - |
| 21.08.2024 | 25,20 | 25,35 | 25,05 | 25,35 | 1,00% | - |
| 20.08.2024 | 25,40 | 25,40 | 25,05 | 25,10 | -1,18% | - |
| 19.08.2024 | 25,30 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 16.08.2024 | 25,70 | 25,70 | 25,10 | 25,40 | -1,17% | - |
| 15.08.2024 | 25,70 | 25,70 | 24,95 | 25,70 | 0,00% | - |
| 14.08.2024 | 25,50 | 25,90 | 25,05 | 25,70 | 0,39% | - |
| 13.08.2024 | 25,70 | 25,75 | 25,60 | 25,60 | -0,39% | - |
| 12.08.2024 | 25,50 | 26,50 | 25,45 | 25,70 | 1,18% | - |
| 09.08.2024 | 25,10 | 25,55 | 25,10 | 25,40 | 0,79% | - |
| 08.08.2024 | 25,80 | 25,85 | 25,20 | 25,20 | -2,33% | - |
| 07.08.2024 | 26,05 | 26,30 | 25,65 | 25,80 | -1,15% | - |
| 06.08.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -0,76% | 3.500,00 |
| 05.08.2024 | 26,40 | 27,50 | 25,50 | 26,30 | -0,75% | 540,00 |
| 02.08.2024 | 26,40 | 27,20 | 25,20 | 26,50 | -0,93% | - |
| 01.08.2024 | 27,30 | 27,50 | 26,35 | 26,75 | -1,83% | 5.910,00 |
| 31.07.2024 | 27,10 | 27,40 | 26,90 | 27,25 | 0,93% | - |
| 30.07.2024 | 27,55 | 28,35 | 26,65 | 27,00 | -2,17% | 8.150,00 |
| 29.07.2024 | 27,65 | 27,95 | 27,60 | 27,60 | -0,54% | - |
| 26.07.2024 | 28,10 | 28,15 | 27,70 | 27,75 | -1,07% | - |
| 25.07.2024 | 28,10 | 28,10 | 28,00 | 28,05 | 0,00% | - |
| 24.07.2024 | 28,20 | 28,25 | 28,05 | 28,05 | -0,88% | - |
| 23.07.2024 | 28,20 | 28,30 | 28,05 | 28,30 | 0,35% | - |
| 22.07.2024 | 28,20 | 28,40 | 27,95 | 28,20 | 0,89% | - |
| 19.07.2024 | 27,90 | 27,95 | 27,90 | 27,95 | 0,36% | - |
| 18.07.2024 | 27,70 | 28,80 | 27,60 | 27,85 | 0,54% | - |
| 17.07.2024 | 27,70 | 27,85 | 27,60 | 27,70 | -0,36% | 4.200,00 |
| 16.07.2024 | 28,30 | 28,30 | 27,55 | 27,80 | -1,24% | - |
| 15.07.2024 | 28,50 | 28,60 | 28,10 | 28,15 | -0,71% | 13.160,00 |
| 12.07.2024 | 28,10 | 29,25 | 28,10 | 28,35 | -0,35% | 10.230,00 |
| 11.07.2024 | 28,60 | 28,80 | 28,15 | 28,45 | -0,70% | 8.800,00 |
| 10.07.2024 | 29,05 | 29,10 | 28,60 | 28,65 | -0,69% | - |
| 09.07.2024 | 28,20 | 29,80 | 27,90 | 28,85 | 2,67% | 5.112,00 |
| 08.07.2024 | 26,80 | 28,85 | 26,70 | 28,10 | 5,05% | - |