58,400€
-0,68%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 51,00 | 51,95 | 50,03 | 51,40 | 0,98% | 182,00 |
| 24.06.2026 | 50,15 | 51,15 | 49,75 | 50,90 | 1,75% | 6.150,00 |
| 23.06.2026 | 48,98 | 50,50 | 48,55 | 50,03 | 1,32% | 4.200,00 |
| 22.06.2026 | 48,70 | 49,68 | 48,60 | 49,38 | 1,44% | 16.230,00 |
| 19.06.2026 | 47,58 | 49,00 | 47,43 | 48,68 | 1,83% | 1.580,00 |
| 18.06.2026 | 46,65 | 48,05 | 46,63 | 47,80 | 2,19% | 1.130,00 |
| 17.06.2026 | 46,50 | 47,88 | 46,28 | 46,78 | -0,16% | 2.850,00 |
| 16.06.2026 | 46,90 | 47,38 | 45,73 | 46,85 | -0,11% | 4.600,00 |
| 15.06.2026 | 47,03 | 47,85 | 46,80 | 46,90 | -0,64% | 9.505,00 |
| 12.06.2026 | 46,53 | 47,53 | 46,43 | 47,20 | 1,07% | 4.140,00 |
| 11.06.2026 | 45,20 | 46,88 | 44,98 | 46,70 | 3,66% | - |
| 10.06.2026 | 44,78 | 46,05 | 44,60 | 45,05 | 0,33% | - |
| 09.06.2026 | 45,53 | 45,83 | 44,28 | 44,90 | -0,61% | 11.200,00 |
| 08.06.2026 | 44,70 | 45,73 | 44,63 | 45,18 | 0,89% | 3.462,00 |
| 05.06.2026 | 45,90 | 46,15 | 44,40 | 44,78 | -2,61% | 160,00 |
| 04.06.2026 | 44,55 | 46,30 | 44,55 | 45,98 | 3,43% | 785,00 |
| 03.06.2026 | 45,70 | 45,85 | 44,23 | 44,45 | -2,25% | 28.684,00 |
| 02.06.2026 | 46,98 | 47,15 | 45,30 | 45,48 | -2,93% | 4.350,00 |
| 01.06.2026 | 47,43 | 48,70 | 46,83 | 46,85 | -1,83% | 2.880,00 |
| 29.05.2026 | 48,38 | 48,68 | 47,43 | 47,73 | -1,04% | 2.885,00 |
| 28.05.2026 | 47,60 | 48,73 | 47,55 | 48,23 | 0,36% | 8.260,00 |
| 27.05.2026 | 48,63 | 49,05 | 47,78 | 48,05 | -1,08% | 7.000,00 |
| 26.05.2026 | 47,65 | 48,63 | 47,63 | 48,58 | 1,83% | 2.748,00 |
| 25.05.2026 | 48,03 | 48,33 | 47,63 | 47,70 | -0,47% | 1.840,00 |
| 22.05.2026 | 48,25 | 49,20 | 47,88 | 47,93 | -0,16% | 2.600,00 |
| 21.05.2026 | 47,78 | 48,80 | 47,68 | 48,00 | 0,10% | - |
| 20.05.2026 | 47,38 | 48,23 | 47,10 | 47,95 | 1,21% | 920,00 |
| 19.05.2026 | 46,93 | 47,90 | 46,55 | 47,38 | 0,48% | 13.247,00 |
| 18.05.2026 | 48,38 | 48,78 | 46,63 | 47,15 | -2,93% | 9.846,00 |
| 15.05.2026 | 49,08 | 50,35 | 48,55 | 48,58 | -1,42% | 1.721,00 |
| 14.05.2026 | 49,08 | 49,65 | 49,03 | 49,28 | -0,05% | 6.500,00 |
| 13.05.2026 | 49,83 | 50,05 | 49,00 | 49,30 | -0,65% | 1.760,00 |
| 12.05.2026 | 48,65 | 49,78 | 48,40 | 49,63 | 0,46% | 8.930,00 |
| 11.05.2026 | 48,43 | 49,73 | 48,10 | 49,40 | 1,44% | 36,00 |
| 08.05.2026 | 48,40 | 48,98 | 48,15 | 48,70 | 0,52% | - |
| 07.05.2026 | 48,93 | 49,60 | 48,40 | 48,45 | -1,12% | 2.870,00 |
| 06.05.2026 | 49,38 | 49,63 | 48,63 | 49,00 | -0,05% | - |
| 05.05.2026 | 48,18 | 50,40 | 48,05 | 49,03 | 2,08% | 6.468,00 |
| 04.05.2026 | 48,03 | 48,70 | 47,85 | 48,03 | -0,41% | 3.050,00 |
| 30.04.2026 | 48,03 | 49,08 | 47,95 | 48,23 | 0,26% | 2.530,00 |
| 29.04.2026 | 49,28 | 49,50 | 48,03 | 48,10 | -2,04% | 7.140,00 |
| 28.04.2026 | 49,20 | 50,35 | 48,95 | 49,10 | -0,10% | - |
| 27.04.2026 | 48,33 | 49,40 | 48,23 | 49,15 | 1,34% | 6.600,00 |
| 24.04.2026 | 49,43 | 49,90 | 48,40 | 48,50 | -2,27% | 5.536,00 |
| 23.04.2026 | 50,10 | 50,50 | 49,33 | 49,63 | -1,24% | 6.620,00 |
| 22.04.2026 | 50,15 | 50,45 | 49,43 | 50,25 | 1,11% | 2.750,00 |
| 21.04.2026 | 50,50 | 50,75 | 49,68 | 49,70 | -1,97% | 3.228,00 |
| 20.04.2026 | 49,85 | 51,00 | 49,75 | 50,70 | 0,60% | 1.420,00 |
| 17.04.2026 | 50,20 | 50,75 | 49,88 | 50,40 | 0,75% | 4.400,00 |