50,000€
-0,40%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 50,45 | 50,60 | 49,88 | 50,03 | -0,55% | 2.290,00 |
| 15.04.2026 | 49,93 | 50,85 | 49,78 | 50,30 | 0,30% | 400,00 |
| 14.04.2026 | 50,25 | 51,05 | 49,60 | 50,15 | -1,28% | 3.922,00 |
| 13.04.2026 | 49,00 | 51,10 | 48,15 | 50,80 | 4,85% | 14.796,00 |
| 10.04.2026 | 48,18 | 49,30 | 48,08 | 48,45 | 0,41% | 2.872,00 |
| 09.04.2026 | 48,03 | 48,78 | 47,98 | 48,25 | 0,21% | 675,00 |
| 08.04.2026 | 47,93 | 49,05 | 47,53 | 48,15 | 3,83% | 14.582,00 |
| 07.04.2026 | 48,03 | 48,58 | 45,75 | 46,38 | -3,23% | 10.400,00 |
| 02.04.2026 | 46,68 | 49,05 | 46,65 | 47,93 | 1,48% | 6.063,00 |
| 01.04.2026 | 48,45 | 49,13 | 47,03 | 47,23 | -2,28% | 7.450,00 |
| 31.03.2026 | 46,95 | 48,63 | 46,38 | 48,33 | 3,70% | 8.455,00 |
| 30.03.2026 | 45,75 | 47,20 | 45,25 | 46,60 | 1,53% | 7.549,00 |
| 27.03.2026 | 47,53 | 47,75 | 45,88 | 45,90 | -2,91% | 5.100,00 |
| 26.03.2026 | 46,98 | 47,88 | 46,98 | 47,28 | 0,32% | 9.365,00 |
| 25.03.2026 | 46,63 | 48,03 | 46,53 | 47,13 | 0,91% | 7.435,00 |
| 24.03.2026 | 46,98 | 47,38 | 45,93 | 46,70 | -1,37% | 4.375,00 |
| 23.03.2026 | 48,43 | 48,45 | 45,63 | 47,35 | -4,44% | 8.986,00 |
| 20.03.2026 | 49,28 | 50,15 | 49,15 | 49,55 | 0,51% | 5.422,00 |
| 19.03.2026 | 49,63 | 50,25 | 49,10 | 49,30 | -1,00% | 8.550,00 |
| 18.03.2026 | 51,50 | 51,75 | 49,65 | 49,80 | -2,73% | 3.555,00 |
| 17.03.2026 | 50,75 | 51,60 | 50,60 | 51,20 | 0,49% | 49.610,00 |
| 16.03.2026 | 49,33 | 51,20 | 49,28 | 50,95 | 3,45% | 42.655,00 |
| 13.03.2026 | 49,85 | 50,80 | 49,15 | 49,25 | -1,60% | 16.180,00 |
| 12.03.2026 | 50,15 | 51,05 | 49,50 | 50,05 | -0,99% | 2.023,00 |
| 11.03.2026 | 50,60 | 51,35 | 49,85 | 50,55 | 0,80% | - |
| 10.03.2026 | 50,05 | 51,40 | 49,80 | 50,15 | 0,10% | 21.415,00 |
| 09.03.2026 | 49,20 | 50,50 | 48,48 | 50,10 | 0,10% | 22.325,00 |
| 06.03.2026 | 49,90 | 50,50 | 49,48 | 50,05 | -0,40% | 990,00 |
| 05.03.2026 | 50,25 | 51,30 | 49,90 | 50,25 | -0,79% | 720,00 |
| 04.03.2026 | 50,40 | 50,90 | 49,90 | 50,65 | 0,80% | 5.320,00 |
| 03.03.2026 | 50,90 | 51,55 | 49,88 | 50,25 | -2,71% | 15.918,00 |
| 02.03.2026 | 49,73 | 52,30 | 49,20 | 51,65 | 0,39% | 2.050,00 |
| 27.02.2026 | 51,00 | 51,95 | 50,95 | 51,45 | 0,29% | 4.960,00 |
| 26.02.2026 | 51,65 | 51,95 | 50,90 | 51,30 | -0,68% | 450,00 |
| 25.02.2026 | 51,75 | 52,70 | 51,55 | 51,65 | -0,48% | 441,00 |
| 24.02.2026 | 51,60 | 52,45 | 51,35 | 51,90 | 0,78% | 8.050,00 |
| 23.02.2026 | 50,90 | 52,30 | 50,30 | 51,50 | 1,28% | - |
| 20.02.2026 | 50,55 | 51,70 | 49,28 | 50,85 | 1,55% | 4.700,00 |
| 19.02.2026 | 50,10 | 50,60 | 49,80 | 50,08 | -0,55% | 4.900,00 |
| 18.02.2026 | 50,35 | 50,55 | 49,78 | 50,35 | 0,10% | 440,00 |
| 17.02.2026 | 48,73 | 50,65 | 48,70 | 50,30 | 2,55% | 8.158,00 |
| 16.02.2026 | 49,95 | 50,35 | 48,95 | 49,05 | -1,80% | 6.982,00 |
| 13.02.2026 | 49,65 | 50,55 | 49,58 | 49,95 | 0,60% | 6.140,00 |
| 12.02.2026 | 49,95 | 50,50 | 49,65 | 49,65 | -0,45% | 9.325,00 |
| 11.02.2026 | 50,40 | 50,50 | 49,40 | 49,88 | -0,94% | 4.670,00 |
| 10.02.2026 | 50,55 | 50,80 | 49,95 | 50,35 | -0,40% | 3.970,00 |
| 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% | - |