58,850€
0,09%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,45 | 59,90 | 58,50 | 58,75 | -0,17% | 22.000,00 |
| 11.11.2026 | 58,05 | 59,80 | 57,95 | 58,85 | 1,55% | 3.200,00 |
| 10.11.2026 | 58,20 | 59,20 | 57,90 | 57,95 | -0,43% | 3.216,00 |
| 09.11.2026 | 56,95 | 58,30 | 56,75 | 58,20 | 2,65% | 3.855,00 |
| 06.11.2026 | 56,15 | 56,95 | 55,20 | 56,70 | 0,80% | 8.024,00 |
| 05.11.2026 | 56,75 | 58,00 | 56,15 | 56,25 | -1,06% | 4.095,00 |
| 04.11.2026 | 56,25 | 56,95 | 55,55 | 56,85 | 1,52% | 3.064,00 |
| 03.11.2026 | 55,30 | 56,45 | 55,15 | 56,00 | 0,99% | 12.610,00 |
| 02.11.2026 | 55,90 | 56,80 | 55,15 | 55,45 | -0,45% | 2.590,00 |
| 30.10.2026 | 56,05 | 56,65 | 55,15 | 55,70 | -0,54% | 2.677,00 |
| 29.10.2026 | 54,55 | 56,15 | 54,35 | 56,00 | 3,32% | 2.296,00 |
| 28.10.2026 | 54,05 | 54,75 | 53,65 | 54,20 | 0,09% | 462,00 |
| 27.10.2026 | 53,35 | 54,50 | 53,25 | 54,15 | 1,31% | 1.640,00 |
| 26.10.2026 | 53,85 | 54,15 | 53,00 | 53,45 | 0,28% | 11.220,00 |
| 23.10.2026 | 54,30 | 54,65 | 52,75 | 53,30 | -1,75% | 3.580,00 |
| 22.10.2026 | 54,15 | 54,85 | 53,70 | 54,25 | -0,64% | 1.800,00 |
| 21.10.2026 | 53,95 | 55,05 | 53,85 | 54,60 | 1,20% | 88,00 |
| 20.10.2026 | 51,90 | 54,35 | 51,90 | 53,95 | 3,65% | - |
| 19.10.2026 | 51,95 | 52,55 | 51,85 | 52,05 | 0,39% | - |
| 16.10.2026 | 52,95 | 53,20 | 51,85 | 51,85 | -2,45% | 960,00 |
| 15.10.2026 | 52,50 | 53,25 | 52,10 | 53,15 | 0,85% | 14.800,00 |
| 14.10.2026 | 52,30 | 52,90 | 51,65 | 52,70 | 0,57% | 1.218,00 |
| 13.10.2026 | 52,65 | 53,30 | 51,60 | 52,40 | -0,66% | 4.390,00 |
| 12.10.2026 | 53,15 | 53,50 | 52,30 | 52,75 | -0,28% | 5.860,00 |
| 09.10.2026 | 51,55 | 52,90 | 50,85 | 52,90 | 2,92% | 666,00 |
| 08.10.2026 | 53,45 | 53,55 | 50,50 | 51,40 | -4,37% | 15.260,00 |
| 07.10.2026 | 52,45 | 53,80 | 52,25 | 53,75 | 2,58% | 1.160,00 |
| 06.10.2026 | 53,15 | 53,85 | 52,15 | 52,40 | -1,60% | 2.150,00 |
| 05.10.2026 | 53,80 | 54,60 | 52,70 | 53,25 | -0,75% | 5.065,00 |
| 02.10.2026 | 54,35 | 54,35 | 53,35 | 53,65 | -1,11% | 2.958,00 |
| 01.10.2026 | 54,35 | 54,85 | 53,90 | 54,25 | -0,46% | 1.470,00 |
| 30.09.2026 | 54,10 | 54,80 | 53,80 | 54,50 | 0,93% | 500,00 |
| 29.09.2026 | 54,30 | 54,65 | 53,70 | 54,00 | -0,28% | 6.880,00 |
| 28.09.2026 | 54,35 | 54,55 | 53,75 | 54,15 | 0,19% | 2.350,00 |
| 25.09.2026 | 54,45 | 54,70 | 53,70 | 54,05 | -0,73% | 3.242,00 |
| 24.09.2026 | 54,35 | 54,65 | 53,90 | 54,45 | 0,09% | 13.330,00 |
| 23.09.2026 | 55,25 | 56,00 | 54,35 | 54,40 | -1,54% | 8.470,00 |
| 22.09.2026 | 54,75 | 55,60 | 54,55 | 55,25 | 1,01% | 455,00 |
| 21.09.2026 | 55,50 | 55,65 | 54,50 | 54,70 | -1,08% | 2.052,00 |
| 18.09.2026 | 55,30 | 55,65 | 54,85 | 55,30 | -0,18% | - |
| 17.09.2026 | 54,85 | 55,70 | 54,30 | 55,40 | 1,47% | 2.800,00 |
| 16.09.2026 | 54,65 | 55,10 | 54,30 | 54,60 | 0,28% | - |
| 15.09.2026 | 55,05 | 55,90 | 54,35 | 54,45 | -1,18% | 300,00 |
| 14.09.2026 | 54,85 | 56,05 | 54,25 | 55,10 | 0,00% | 1.661,00 |
| 11.09.2026 | 55,55 | 56,40 | 55,00 | 55,10 | -1,17% | 14.265,00 |
| 10.09.2026 | 57,35 | 57,35 | 55,70 | 55,75 | -2,19% | 5.935,00 |
| 09.09.2026 | 57,35 | 57,90 | 56,60 | 57,00 | -0,26% | 1.750,00 |
| 08.09.2026 | 57,55 | 58,10 | 56,70 | 57,15 | -0,61% | 4.930,00 |
| 07.09.2026 | 58,30 | 58,60 | 57,05 | 57,50 | -1,54% | 4.760,00 |
| 04.09.2026 | 59,00 | 59,40 | 57,95 | 58,40 | -1,10% | 20.550,00 |
| 03.09.2026 | 59,95 | 59,95 | 58,80 | 59,05 | -1,42% | 5.881,00 |
| 02.09.2026 | 58,60 | 60,40 | 58,25 | 59,90 | 2,22% | 768,00 |
| 01.09.2026 | 59,45 | 59,75 | 58,15 | 58,60 | -1,18% | 5.160,00 |
| 31.08.2026 | 58,80 | 59,90 | 58,75 | 59,30 | -0,42% | 5.876,00 |
| 28.08.2026 | 60,25 | 60,70 | 59,35 | 59,55 | -1,08% | 8.700,00 |
| 27.08.2026 | 59,85 | 60,75 | 59,75 | 60,20 | 0,58% | 6.040,00 |
| 26.08.2026 | 60,45 | 60,80 | 59,40 | 59,85 | -0,83% | 10.102,00 |
| 25.08.2026 | 59,05 | 60,80 | 58,95 | 60,35 | 2,55% | 4.670,00 |
| 24.08.2026 | 58,90 | 59,75 | 58,60 | 58,85 | -1,18% | 10.680,00 |
| 21.08.2026 | 59,05 | 59,95 | 58,55 | 59,55 | 0,68% | 21.810,00 |
| 20.08.2026 | 58,95 | 59,65 | 58,30 | 59,15 | 0,00% | 5.310,00 |
| 19.08.2026 | 58,05 | 59,70 | 57,60 | 59,15 | 1,20% | 1.570,00 |
| 18.08.2026 | 57,45 | 58,45 | 57,35 | 58,45 | 1,30% | 17.084,00 |
| 17.08.2026 | 56,20 | 58,25 | 56,15 | 57,70 | 2,58% | 1.730,00 |
| 14.08.2026 | 57,15 | 57,25 | 55,85 | 56,25 | -1,83% | 6.560,00 |
| 13.08.2026 | 57,30 | 57,50 | 57,05 | 57,30 | 0,17% | 5.220,00 |
| 12.08.2026 | 56,70 | 57,55 | 55,85 | 57,20 | 0,88% | 16.850,00 |
| 11.08.2026 | 56,45 | 57,05 | 56,05 | 56,70 | 0,00% | 3.224,00 |
| 10.08.2026 | 55,25 | 56,85 | 55,25 | 56,70 | 2,16% | 7.350,00 |
| 07.08.2026 | 54,80 | 56,35 | 54,70 | 55,50 | 1,00% | 6.405,00 |
| 06.08.2026 | 54,05 | 55,85 | 53,80 | 54,95 | 1,20% | 7.000,00 |
| 05.08.2026 | 54,45 | 55,65 | 53,80 | 54,30 | -0,09% | 6.443,00 |
| 04.08.2026 | 53,90 | 55,00 | 53,25 | 54,35 | 1,02% | 4.520,00 |
| 03.08.2026 | 55,45 | 55,60 | 53,70 | 53,80 | -2,45% | 2.632,00 |
| 31.07.2026 | 55,80 | 57,30 | 54,95 | 55,15 | -0,72% | 10.748,00 |
| 30.07.2026 | 56,25 | 56,25 | 55,10 | 55,55 | -1,07% | 19.360,00 |
| 29.07.2026 | 55,60 | 56,30 | 55,40 | 56,15 | 0,63% | 280,00 |
| 28.07.2026 | 55,70 | 56,00 | 55,00 | 55,80 | 0,09% | 6.072,00 |
| 27.07.2026 | 54,95 | 55,95 | 54,40 | 55,75 | 1,83% | 3.834,00 |
| 24.07.2026 | 53,10 | 54,95 | 53,00 | 54,75 | 2,91% | 9.820,00 |
| 23.07.2026 | 53,30 | 54,30 | 52,70 | 53,20 | -0,47% | 1.196,00 |
| 22.07.2026 | 53,50 | 54,00 | 53,25 | 53,45 | 0,00% | 18.500,00 |
| 21.07.2026 | 53,95 | 54,15 | 53,30 | 53,45 | -1,38% | 9.270,00 |
| 20.07.2026 | 53,30 | 54,70 | 53,00 | 54,20 | 0,74% | 6.450,00 |
| 17.07.2026 | 53,05 | 53,95 | 52,75 | 53,80 | 0,37% | 1.050,00 |
| 16.07.2026 | 53,85 | 54,20 | 53,30 | 53,60 | -0,92% | 8.870,00 |
| 15.07.2026 | 53,55 | 54,45 | 53,45 | 54,10 | 1,41% | 4.100,00 |
| 14.07.2026 | 53,85 | 54,60 | 53,20 | 53,35 | -1,02% | 8.242,00 |
| 13.07.2026 | 54,25 | 54,95 | 53,60 | 53,90 | -1,82% | 8.560,00 |
| 10.07.2026 | 55,45 | 55,95 | 54,30 | 54,90 | -1,08% | 7.280,00 |
| 09.07.2026 | 55,25 | 56,15 | 54,85 | 55,50 | 1,09% | 969,00 |
| 08.07.2026 | 55,85 | 56,70 | 54,60 | 54,90 | -2,05% | 1.736,00 |
| 07.07.2026 | 54,30 | 56,35 | 53,75 | 56,05 | 4,28% | 14.962,00 |
| 06.07.2026 | 55,05 | 55,35 | 53,60 | 53,75 | -2,71% | 9.504,00 |
| 03.07.2026 | 53,90 | 55,65 | 53,90 | 55,25 | 2,98% | 12.909,00 |
| 02.07.2026 | 53,25 | 54,40 | 52,20 | 53,65 | 0,66% | 11.597,00 |
| 01.07.2026 | 52,55 | 53,55 | 52,15 | 53,30 | 1,23% | 2.416,00 |
| 30.06.2026 | 51,95 | 52,90 | 51,85 | 52,65 | 1,54% | 2.600,00 |
| 29.06.2026 | 51,75 | 52,35 | 51,45 | 51,85 | 0,58% | 11.505,00 |
| 26.06.2026 | 50,90 | 52,10 | 50,85 | 51,55 | 0,29% | 19.450,00 |