35,200€
-0,85%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 31,95 | 32,35 | 31,80 | 32,20 | -0,23% | 50,00 |
| 12.06.2025 | 32,93 | 33,03 | 32,15 | 32,28 | -2,05% | 470,00 |
| 11.06.2025 | 33,43 | 33,43 | 32,90 | 32,95 | -0,38% | 204,00 |
| 10.06.2025 | 32,63 | 33,55 | 32,63 | 33,08 | 0,46% | 1.300,00 |
| 09.06.2025 | 32,85 | 32,98 | 32,65 | 32,93 | 0,00% | 425,00 |
| 06.06.2025 | 32,63 | 33,05 | 32,40 | 32,93 | 1,07% | 500,00 |
| 05.06.2025 | 32,58 | 32,80 | 32,30 | 32,58 | 0,00% | 400,00 |
| 04.06.2025 | 32,93 | 33,10 | 32,45 | 32,58 | -0,69% | 90,00 |
| 03.06.2025 | 32,83 | 32,93 | 32,28 | 32,80 | 0,38% | 1.816,00 |
| 02.06.2025 | 31,30 | 32,68 | 31,15 | 32,68 | 3,98% | 5.900,00 |
| 30.05.2025 | 31,70 | 31,80 | 31,23 | 31,43 | -0,48% | 1.200,00 |
| 29.05.2025 | 31,60 | 31,90 | 31,33 | 31,58 | 0,24% | - |
| 28.05.2025 | 31,28 | 31,80 | 30,98 | 31,50 | 0,48% | 120,00 |
| 27.05.2025 | 31,50 | 31,98 | 31,25 | 31,35 | -0,87% | 596,00 |
| 26.05.2025 | 30,98 | 31,78 | 30,98 | 31,63 | 1,93% | 1.000,00 |
| 23.05.2025 | 31,13 | 31,38 | 30,50 | 31,03 | -0,40% | 1.750,00 |
| 22.05.2025 | 31,40 | 31,45 | 30,78 | 31,15 | -0,56% | 2.135,00 |
| 21.05.2025 | 31,30 | 31,88 | 31,25 | 31,33 | -0,32% | 50,00 |
| 20.05.2025 | 31,10 | 31,58 | 30,83 | 31,43 | 0,88% | 190,00 |
| 19.05.2025 | 31,10 | 31,38 | 30,78 | 31,15 | 0,08% | 180,00 |
| 16.05.2025 | 30,25 | 31,35 | 30,25 | 31,13 | 2,38% | - |
| 15.05.2025 | 30,20 | 30,45 | 29,88 | 30,40 | 1,16% | - |
| 14.05.2025 | 30,70 | 30,78 | 29,93 | 30,05 | -1,88% | - |
| 13.05.2025 | 31,10 | 31,43 | 30,48 | 30,63 | -0,33% | 310,00 |
| 12.05.2025 | 30,73 | 31,35 | 30,00 | 30,73 | -1,21% | 534,00 |
| 09.05.2025 | 30,90 | 31,35 | 30,60 | 31,10 | 1,55% | 60,00 |
| 08.05.2025 | 30,78 | 30,93 | 30,15 | 30,63 | -0,57% | 1.025,00 |
| 07.05.2025 | 31,83 | 31,93 | 30,45 | 30,80 | -2,99% | 172,00 |
| 06.05.2025 | 32,68 | 32,75 | 31,75 | 31,75 | -3,71% | 290,00 |
| 05.05.2025 | 32,85 | 33,30 | 32,20 | 32,98 | 0,08% | 2.100,00 |