50,450€
-0,10%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 50,55 | 50,65 | 50,05 | 50,45 | -0,20% | 1.220,00 |
| 09.02.2026 | 50,85 | 51,10 | 50,15 | 50,55 | -0,49% | 7.150,00 |
| 06.02.2026 | 50,45 | 51,00 | 49,65 | 50,80 | 0,20% | 17.500,00 |
| 05.02.2026 | 50,55 | 51,60 | 50,35 | 50,70 | 0,60% | 9.105,00 |
| 04.02.2026 | 50,95 | 52,00 | 50,35 | 50,40 | -0,79% | 8.290,00 |
| 03.02.2026 | 51,55 | 52,15 | 50,45 | 50,80 | -1,07% | 4.685,00 |
| 02.02.2026 | 50,30 | 51,55 | 49,95 | 51,35 | 1,28% | 2.320,00 |
| 30.01.2026 | 50,50 | 51,40 | 50,45 | 50,70 | -0,29% | 4.640,00 |
| 29.01.2026 | 51,45 | 51,85 | 50,70 | 50,85 | -0,29% | 16.948,00 |
| 28.01.2026 | 52,20 | 52,55 | 50,25 | 51,00 | -1,92% | 11.768,00 |
| 27.01.2026 | 51,15 | 52,85 | 50,68 | 52,00 | 1,96% | 33.914,00 |
| 26.01.2026 | 53,05 | 53,15 | 50,15 | 51,00 | -3,77% | 5.410,00 |
| 23.01.2026 | 53,35 | 53,50 | 52,55 | 53,00 | 0,00% | 8.620,00 |
| 22.01.2026 | 51,95 | 53,45 | 51,85 | 53,00 | 2,02% | 3.280,00 |
| 21.01.2026 | 50,35 | 52,75 | 50,35 | 51,95 | 3,59% | 2.650,00 |
| 20.01.2026 | 50,85 | 51,30 | 49,98 | 50,15 | -1,86% | 3.780,00 |
| 19.01.2026 | 51,25 | 51,65 | 51,00 | 51,10 | -1,35% | - |
| 16.01.2026 | 52,60 | 52,70 | 50,95 | 51,80 | -1,05% | 3.360,00 |
| 15.01.2026 | 51,95 | 53,15 | 51,95 | 52,35 | 0,29% | 5.160,00 |
| 14.01.2026 | 51,70 | 52,35 | 51,65 | 52,20 | 1,06% | 3.640,00 |
| 13.01.2026 | 51,30 | 51,90 | 51,20 | 51,65 | 0,98% | 8.905,00 |
| 12.01.2026 | 50,90 | 51,45 | 50,30 | 51,15 | 0,69% | 13.285,00 |
| 09.01.2026 | 50,08 | 51,40 | 49,90 | 50,80 | 1,65% | 12.190,00 |
| 08.01.2026 | 48,53 | 50,30 | 48,10 | 49,98 | 2,62% | 6.697,00 |
| 07.01.2026 | 47,18 | 49,20 | 47,18 | 48,70 | 2,74% | 4.530,00 |
| 06.01.2026 | 46,60 | 47,65 | 46,38 | 47,40 | 2,71% | 1.523,00 |
| 05.01.2026 | 48,35 | 48,58 | 46,15 | 46,15 | -4,85% | 20.659,00 |
| 02.01.2026 | 48,28 | 48,63 | 48,18 | 48,50 | 0,10% | - |
| 30.12.2025 | 48,70 | 48,73 | 48,25 | 48,45 | -0,51% | 687,00 |
| 29.12.2025 | 48,60 | 49,43 | 48,58 | 48,70 | -1,32% | 968,00 |
| 23.12.2025 | 49,35 | 49,50 | 48,65 | 49,35 | 0,00% | 307,00 |
| 22.12.2025 | 48,90 | 49,70 | 48,70 | 49,35 | 2,49% | 899,00 |
| 19.12.2025 | 47,88 | 49,40 | 47,83 | 48,15 | 0,10% | 700,00 |
| 18.12.2025 | 48,33 | 48,48 | 47,55 | 48,10 | -0,82% | 234,00 |
| 17.12.2025 | 48,33 | 48,90 | 48,10 | 48,50 | 0,00% | 121,00 |
| 16.12.2025 | 48,53 | 49,08 | 48,13 | 48,50 | -1,42% | 573,00 |
| 15.12.2025 | 48,95 | 49,50 | 48,08 | 49,20 | 0,72% | 11,00 |
| 12.12.2025 | 48,25 | 49,00 | 48,18 | 48,85 | 0,88% | 123,00 |
| 11.12.2025 | 48,55 | 48,58 | 48,13 | 48,43 | -0,36% | - |
| 10.12.2025 | 48,98 | 48,98 | 48,33 | 48,60 | -0,41% | 25,00 |
| 09.12.2025 | 50,13 | 50,55 | 48,80 | 48,80 | -1,81% | 800,00 |
| 08.12.2025 | 49,50 | 50,18 | 49,05 | 49,70 | 1,43% | 650,00 |
| 05.12.2025 | 48,43 | 49,68 | 48,43 | 49,00 | 0,00% | 2.476,00 |
| 04.12.2025 | 49,18 | 49,25 | 48,15 | 49,00 | 0,20% | 300,00 |
| 03.12.2025 | 47,65 | 49,28 | 47,40 | 48,90 | 2,62% | 140,00 |
| 02.12.2025 | 47,80 | 48,65 | 47,43 | 47,65 | 0,32% | 100,00 |
| 01.12.2025 | 48,38 | 48,38 | 47,48 | 47,50 | -0,63% | - |
| 28.11.2025 | 47,58 | 48,40 | 47,38 | 47,80 | 0,74% | 482,00 |
| 27.11.2025 | 47,68 | 47,93 | 46,98 | 47,45 | -1,45% | 490,00 |
| 26.11.2025 | 47,43 | 48,15 | 47,38 | 48,15 | 2,45% | 583,00 |
| 25.11.2025 | 46,78 | 47,48 | 46,58 | 47,00 | 0,11% | 75,00 |
| 24.11.2025 | 45,78 | 47,25 | 45,18 | 46,95 | 2,85% | 6.945,00 |
| 21.11.2025 | 45,35 | 46,10 | 45,10 | 45,65 | -0,22% | 900,00 |
| 20.11.2025 | 45,48 | 46,73 | 45,38 | 45,75 | 0,44% | 460,00 |
| 19.11.2025 | 45,50 | 46,18 | 45,08 | 45,55 | -0,76% | - |
| 18.11.2025 | 46,00 | 46,38 | 45,28 | 45,90 | -0,22% | 15,00 |
| 17.11.2025 | 45,00 | 46,28 | 44,98 | 46,00 | 2,91% | 370,00 |
| 14.11.2025 | 44,63 | 45,23 | 43,98 | 44,70 | -0,45% | - |
| 13.11.2025 | 45,13 | 45,55 | 44,45 | 44,90 | 0,11% | 265,00 |
| 12.11.2025 | 44,58 | 45,23 | 44,43 | 44,85 | 1,59% | 700,00 |
| 11.11.2025 | 43,88 | 44,53 | 43,78 | 44,15 | 1,15% | - |
| 10.11.2025 | 42,78 | 44,08 | 42,78 | 43,65 | 2,83% | 50,00 |
| 07.11.2025 | 43,65 | 43,98 | 42,45 | 42,45 | -2,53% | 115,00 |
| 06.11.2025 | 43,68 | 44,03 | 43,53 | 43,55 | -0,11% | 240,00 |
| 05.11.2025 | 44,35 | 44,35 | 43,23 | 43,60 | -0,11% | 245,00 |
| 04.11.2025 | 43,95 | 44,40 | 42,93 | 43,65 | 0,11% | 80,00 |
| 03.11.2025 | 44,45 | 45,10 | 43,38 | 43,60 | -1,25% | - |
| 31.10.2025 | 44,10 | 44,65 | 43,98 | 44,15 | 1,15% | 59,00 |
| 30.10.2025 | 44,25 | 45,03 | 43,48 | 43,65 | -0,68% | - |
| 29.10.2025 | 44,15 | 44,80 | 43,95 | 43,95 | -0,57% | 700,00 |
| 28.10.2025 | 44,18 | 44,60 | 43,58 | 44,20 | 0,11% | 90,00 |
| 27.10.2025 | 43,38 | 44,90 | 43,38 | 44,15 | 3,03% | 275,00 |
| 24.10.2025 | 41,48 | 43,18 | 41,25 | 42,85 | 4,64% | 1.025,00 |
| 23.10.2025 | 41,85 | 42,03 | 40,68 | 40,95 | -2,50% | 1.602,00 |
| 22.10.2025 | 41,85 | 42,33 | 41,85 | 42,00 | -0,36% | 90,00 |
| 21.10.2025 | 42,23 | 42,43 | 41,83 | 42,15 | 0,48% | 1.154,00 |
| 20.10.2025 | 41,75 | 42,28 | 41,45 | 41,95 | 0,66% | 349,00 |
| 17.10.2025 | 41,70 | 41,93 | 40,38 | 41,68 | 0,54% | 470,00 |
| 16.10.2025 | 41,15 | 41,88 | 41,10 | 41,45 | 1,47% | 1.142,00 |
| 15.10.2025 | 41,18 | 41,43 | 40,43 | 40,85 | -0,37% | 375,00 |
| 14.10.2025 | 40,68 | 41,28 | 40,18 | 41,00 | 0,86% | 305,00 |
| 13.10.2025 | 40,55 | 41,13 | 40,43 | 40,65 | -0,49% | 140,00 |
| 10.10.2025 | 41,90 | 42,30 | 40,18 | 40,85 | -2,51% | 1.240,00 |
| 09.10.2025 | 42,28 | 42,33 | 41,53 | 41,90 | -1,53% | - |
| 08.10.2025 | 41,65 | 42,55 | 41,58 | 42,55 | 2,41% | 1.320,00 |
| 07.10.2025 | 40,65 | 41,83 | 40,53 | 41,55 | 2,97% | 1.065,00 |
| 06.10.2025 | 40,10 | 40,73 | 40,03 | 40,35 | 1,38% | 25,00 |
| 03.10.2025 | 38,90 | 40,15 | 38,88 | 39,80 | 2,84% | - |
| 02.10.2025 | 39,60 | 39,75 | 38,70 | 38,70 | -2,03% | 500,00 |
| 01.10.2025 | 38,60 | 39,70 | 38,53 | 39,50 | 2,60% | 1.699,00 |
| 30.09.2025 | 38,50 | 38,73 | 38,23 | 38,50 | 0,13% | 117,00 |
| 29.09.2025 | 37,98 | 38,78 | 37,93 | 38,45 | 1,59% | - |
| 26.09.2025 | 38,48 | 38,50 | 37,73 | 37,85 | -2,20% | 404,00 |
| 25.09.2025 | 39,18 | 39,20 | 38,40 | 38,70 | -1,53% | 550,00 |
| 24.09.2025 | 39,35 | 39,55 | 38,98 | 39,30 | -0,13% | 475,00 |
| 23.09.2025 | 39,83 | 39,93 | 39,20 | 39,35 | 0,25% | 90,00 |
| 22.09.2025 | 38,63 | 39,85 | 38,60 | 39,25 | 1,95% | 400,00 |
| 19.09.2025 | 38,28 | 38,95 | 38,25 | 38,50 | 0,39% | 198,00 |
| 18.09.2025 | 38,23 | 38,93 | 38,05 | 38,35 | -0,13% | 100,00 |
| 17.09.2025 | 37,80 | 38,55 | 37,60 | 38,40 | 2,13% | 300,00 |