44,150€
1,15%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 37,58 | 37,85 | 37,10 | 37,60 | 0,53% | 204,00 |
| 15.09.2025 | 38,00 | 38,00 | 37,15 | 37,40 | -1,71% | - |
| 12.09.2025 | 37,70 | 38,05 | 37,60 | 38,05 | 1,87% | 80,00 |
| 11.09.2025 | 37,18 | 37,78 | 37,18 | 37,35 | 0,27% | 5.000,00 |
| 10.09.2025 | 37,08 | 37,68 | 37,03 | 37,25 | 0,95% | 540,00 |
| 09.09.2025 | 36,08 | 36,98 | 36,03 | 36,90 | 0,14% | - |
| 08.09.2025 | 36,68 | 36,90 | 36,65 | 36,85 | 0,55% | - |
| 05.09.2025 | 36,30 | 36,90 | 36,03 | 36,65 | 0,69% | 500,00 |
| 04.09.2025 | 36,43 | 36,65 | 35,90 | 36,40 | 0,55% | 100,00 |
| 03.09.2025 | 35,53 | 36,65 | 35,40 | 36,20 | 2,99% | 60,00 |
| 02.09.2025 | 34,45 | 35,65 | 34,08 | 35,15 | 2,48% | 900,00 |
| 01.09.2025 | 34,18 | 34,55 | 34,05 | 34,30 | 0,59% | - |
| 29.08.2025 | 34,58 | 34,75 | 34,10 | 34,10 | -1,73% | 80,00 |
| 28.08.2025 | 34,65 | 34,88 | 34,40 | 34,70 | 0,29% | 202,00 |
| 27.08.2025 | 34,53 | 34,85 | 34,43 | 34,60 | 0,44% | - |
| 26.08.2025 | 34,95 | 34,95 | 34,18 | 34,45 | -0,65% | 366,00 |
| 25.08.2025 | 35,05 | 35,10 | 34,63 | 34,68 | -1,91% | 120,00 |
| 22.08.2025 | 34,85 | 35,38 | 34,53 | 35,35 | 1,29% | 400,00 |
| 21.08.2025 | 34,08 | 35,03 | 34,08 | 34,90 | 2,12% | - |
| 20.08.2025 | 34,65 | 34,70 | 34,00 | 34,18 | -1,37% | 300,00 |
| 19.08.2025 | 34,98 | 35,00 | 34,53 | 34,65 | -0,79% | - |
| 18.08.2025 | 34,53 | 35,13 | 34,35 | 34,93 | 1,67% | 533,00 |
| 15.08.2025 | 33,90 | 34,68 | 33,65 | 34,35 | 1,70% | 100,00 |
| 14.08.2025 | 33,55 | 34,10 | 33,35 | 33,78 | 0,07% | 1.500,00 |
| 13.08.2025 | 32,93 | 33,80 | 32,88 | 33,75 | 3,05% | 2.044,00 |
| 12.08.2025 | 33,15 | 33,15 | 32,48 | 32,75 | -0,83% | 740,00 |
| 11.08.2025 | 33,50 | 33,68 | 32,90 | 33,03 | -1,71% | 550,00 |
| 08.08.2025 | 33,88 | 33,88 | 33,45 | 33,60 | -0,67% | - |
| 07.08.2025 | 33,98 | 34,45 | 33,60 | 33,83 | -0,22% | 3.000,00 |
| 06.08.2025 | 34,73 | 34,80 | 33,73 | 33,90 | -2,16% | 335,00 |
| 05.08.2025 | 34,65 | 35,38 | 34,23 | 34,65 | -0,07% | 350,00 |
| 04.08.2025 | 34,75 | 34,75 | 34,23 | 34,68 | -0,57% | - |
| 01.08.2025 | 35,70 | 35,83 | 34,00 | 34,88 | -2,79% | - |
| 31.07.2025 | 34,75 | 35,90 | 34,70 | 35,88 | 3,54% | 700,00 |
| 30.07.2025 | 34,23 | 34,93 | 34,03 | 34,65 | 2,06% | 1.000,00 |
| 29.07.2025 | 34,55 | 34,55 | 33,85 | 33,95 | -1,09% | 15,00 |
| 28.07.2025 | 33,70 | 34,65 | 33,65 | 34,33 | 1,63% | 200,00 |
| 25.07.2025 | 34,33 | 34,50 | 33,40 | 33,78 | -1,67% | 600,00 |
| 24.07.2025 | 34,78 | 35,40 | 34,05 | 34,35 | -1,15% | 2.050,00 |
| 23.07.2025 | 35,18 | 35,18 | 34,43 | 34,75 | -0,22% | - |
| 22.07.2025 | 35,23 | 35,23 | 34,63 | 34,83 | -1,42% | 2.000,00 |
| 21.07.2025 | 35,40 | 35,58 | 34,83 | 35,33 | -0,63% | 200,00 |
| 18.07.2025 | 35,45 | 35,70 | 35,13 | 35,55 | 0,64% | 293,00 |
| 17.07.2025 | 34,68 | 35,58 | 34,68 | 35,33 | 2,02% | 610,00 |
| 16.07.2025 | 33,68 | 34,85 | 33,63 | 34,63 | 2,44% | - |
| 15.07.2025 | 33,53 | 34,18 | 33,50 | 33,80 | 0,97% | 281,00 |
| 14.07.2025 | 33,15 | 33,70 | 32,88 | 33,48 | 0,22% | - |
| 11.07.2025 | 33,68 | 33,90 | 33,25 | 33,40 | -0,89% | - |
| 10.07.2025 | 32,78 | 33,90 | 32,78 | 33,70 | 2,67% | 550,00 |
| 09.07.2025 | 32,48 | 33,03 | 32,15 | 32,83 | 1,08% | - |
| 08.07.2025 | 32,13 | 32,78 | 31,93 | 32,48 | 1,33% | 2.150,00 |
| 07.07.2025 | 32,48 | 32,78 | 31,95 | 32,05 | -1,38% | 300,00 |
| 04.07.2025 | 32,58 | 32,75 | 32,25 | 32,50 | -0,76% | 50,00 |
| 03.07.2025 | 32,33 | 32,88 | 32,15 | 32,75 | 1,39% | 600,00 |
| 02.07.2025 | 32,03 | 32,38 | 31,60 | 32,30 | 0,94% | 120,00 |
| 01.07.2025 | 32,18 | 32,33 | 31,80 | 32,00 | -0,62% | 75,00 |
| 30.06.2025 | 32,38 | 32,58 | 32,15 | 32,20 | 0,00% | 180,00 |
| 27.06.2025 | 32,20 | 32,73 | 32,13 | 32,20 | 0,31% | 200,00 |
| 26.06.2025 | 32,15 | 32,60 | 31,55 | 32,10 | -0,16% | 1.278,00 |
| 25.06.2025 | 32,30 | 32,88 | 32,10 | 32,15 | -0,08% | 300,00 |
| 24.06.2025 | 32,13 | 32,33 | 31,65 | 32,18 | 0,70% | 130,00 |
| 23.06.2025 | 31,18 | 31,95 | 31,18 | 31,95 | 2,16% | 1.100,00 |
| 20.06.2025 | 31,75 | 31,95 | 31,28 | 31,28 | -1,11% | 20,00 |
| 19.06.2025 | 31,65 | 31,78 | 30,95 | 31,63 | -0,08% | 687,00 |
| 18.06.2025 | 31,18 | 31,65 | 30,98 | 31,65 | 1,61% | - |
| 17.06.2025 | 31,28 | 31,53 | 30,95 | 31,15 | -0,88% | - |
| 16.06.2025 | 32,28 | 32,40 | 31,38 | 31,43 | -2,41% | 1.000,00 |