26,950€
1,70%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 26,70 | 27,25 | 26,70 | 26,95 | 0,75% | - |
| 23.01.2025 | 26,90 | 28,00 | 24,80 | 26,75 | -0,56% | - |
| 22.01.2025 | 27,10 | 27,25 | 26,60 | 26,90 | -1,10% | - |
| 21.01.2025 | 27,25 | 27,40 | 24,65 | 27,20 | -0,73% | 2.700,00 |
| 20.01.2025 | 27,30 | 27,60 | 27,20 | 27,40 | -0,36% | 1.300,00 |
| 17.01.2025 | 27,30 | 27,50 | 27,20 | 27,50 | 0,55% | - |
| 16.01.2025 | 27,25 | 27,80 | 27,10 | 27,35 | -0,18% | - |
| 15.01.2025 | 27,30 | 27,60 | 27,20 | 27,40 | 0,18% | - |
| 14.01.2025 | 27,30 | 27,60 | 27,20 | 27,35 | 0,00% | - |
| 13.01.2025 | 27,25 | 27,40 | 27,10 | 27,35 | 0,18% | - |
| 10.01.2025 | 27,25 | 27,40 | 27,10 | 27,30 | 0,37% | - |
| 09.01.2025 | 27,20 | 27,40 | 27,10 | 27,20 | -0,37% | - |
| 08.01.2025 | 27,25 | 27,45 | 24,95 | 27,30 | 0,00% | - |
| 07.01.2025 | 27,25 | 27,40 | 27,20 | 27,30 | 0,00% | - |
| 06.01.2025 | 27,00 | 27,40 | 27,00 | 27,30 | 1,11% | - |
| 03.01.2025 | 27,15 | 27,25 | 27,00 | 27,00 | -0,74% | - |
| 02.01.2025 | 27,00 | 27,20 | 26,80 | 27,20 | -1,09% | - |
| 30.12.2024 | 26,90 | 27,60 | 26,90 | 27,50 | 2,61% | - |
| 27.12.2024 | 26,30 | 27,75 | 26,20 | 26,80 | 1,52% | - |
| 23.12.2024 | 25,80 | 26,85 | 25,70 | 26,40 | 2,33% | - |
| 20.12.2024 | 26,20 | 26,30 | 25,50 | 25,80 | -1,53% | - |
| 19.12.2024 | 26,60 | 26,60 | 26,10 | 26,20 | -1,50% | - |
| 18.12.2024 | 26,65 | 26,75 | 26,50 | 26,60 | -0,37% | - |
| 17.12.2024 | 26,70 | 26,80 | 26,40 | 26,70 | -0,19% | - |
| 16.12.2024 | 26,65 | 26,80 | 26,60 | 26,75 | 0,19% | - |
| 13.12.2024 | 26,65 | 26,70 | 26,40 | 26,70 | 0,00% | - |
| 12.12.2024 | 26,80 | 26,90 | 26,60 | 26,70 | -0,74% | - |
| 11.12.2024 | 26,90 | 26,95 | 24,75 | 26,90 | 0,00% | - |
| 10.12.2024 | 26,60 | 27,05 | 26,50 | 26,90 | 0,75% | - |
| 09.12.2024 | 26,70 | 26,80 | 26,40 | 26,70 | -0,37% | - |
| 06.12.2024 | 26,30 | 26,95 | 26,20 | 26,80 | 0,75% | - |
| 05.12.2024 | 26,80 | 26,90 | 26,60 | 26,60 | -1,30% | - |
| 04.12.2024 | 27,10 | 27,10 | 26,90 | 26,95 | -0,74% | - |
| 03.12.2024 | 27,15 | 27,15 | 27,00 | 27,15 | 0,18% | - |
| 02.12.2024 | 26,70 | 27,10 | 26,65 | 27,10 | 1,50% | - |
| 29.11.2024 | 26,30 | 26,80 | 26,30 | 26,70 | 0,19% | - |
| 28.11.2024 | 26,50 | 26,65 | 26,40 | 26,65 | 0,00% | - |
| 27.11.2024 | 27,30 | 27,30 | 26,50 | 26,65 | -2,38% | - |
| 26.11.2024 | 27,10 | 27,30 | 27,10 | 27,30 | 0,37% | - |
| 25.11.2024 | 27,30 | 27,30 | 27,10 | 27,20 | -0,18% | - |
| 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% | - |