£25,449
1,40%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,98 | 25,63 | 24,90 | 25,53 | 1,74% | - |
| 24.04.2025 | 25,04 | 25,22 | 24,84 | 25,10 | 0,00% | - |
| 23.04.2025 | 25,04 | 25,20 | 24,89 | 25,10 | -0,28% | - |
| 22.04.2025 | 24,75 | 25,20 | 24,75 | 25,17 | 1,48% | - |
| 17.04.2025 | 24,37 | 24,84 | 24,37 | 24,80 | 1,66% | - |
| 16.04.2025 | 24,94 | 25,18 | 24,31 | 24,39 | -2,48% | - |
| 15.04.2025 | 24,55 | 25,22 | 24,52 | 25,02 | 2,43% | - |
| 14.04.2025 | 24,56 | 24,70 | 24,33 | 24,42 | -0,44% | - |
| 11.04.2025 | 24,48 | 24,70 | 24,25 | 24,53 | 0,02% | - |
| 10.04.2025 | 24,81 | 25,63 | 24,45 | 24,52 | -1,63% | - |
| 09.04.2025 | 24,88 | 24,96 | 23,93 | 24,93 | 0,17% | - |
| 08.04.2025 | 24,05 | 24,93 | 23,87 | 24,89 | 3,55% | - |
| 07.04.2025 | 23,52 | 24,95 | 22,73 | 24,03 | 1,53% | - |
| 04.04.2025 | 23,75 | 23,78 | 22,90 | 23,67 | -0,43% | - |
| 03.04.2025 | 24,06 | 24,18 | 23,70 | 23,77 | -2,31% | - |
| 02.04.2025 | 24,31 | 24,43 | 23,98 | 24,33 | 0,11% | - |
| 01.04.2025 | 25,02 | 25,02 | 24,15 | 24,31 | -1,14% | - |
| 31.03.2025 | 27,19 | 27,19 | 24,32 | 24,59 | -9,66% | - |
| 28.03.2025 | 27,40 | 27,43 | 27,13 | 27,22 | -0,18% | - |
| 27.03.2025 | 26,75 | 27,44 | 26,74 | 27,27 | 2,21% | - |
| 26.03.2025 | 26,53 | 26,89 | 26,35 | 26,68 | -0,13% | - |
| 25.03.2025 | 26,14 | 26,73 | 26,02 | 26,71 | 2,07% | - |
| 24.03.2025 | 26,49 | 26,73 | 26,00 | 26,17 | -0,32% | - |
| 21.03.2025 | 26,53 | 26,64 | 26,12 | 26,25 | -2,34% | - |
| 20.03.2025 | 27,05 | 27,10 | 26,70 | 26,88 | -0,95% | - |
| 19.03.2025 | 27,78 | 27,82 | 26,86 | 27,14 | -2,26% | - |
| 18.03.2025 | 28,46 | 28,67 | 27,58 | 27,77 | -2,96% | - |
| 17.03.2025 | 28,76 | 28,76 | 28,40 | 28,62 | 0,45% | - |
| 14.03.2025 | 28,49 | 28,72 | 28,37 | 28,49 | 0,15% | - |
| 13.03.2025 | 28,31 | 28,51 | 28,25 | 28,45 | 0,60% | - |
| 12.03.2025 | 27,98 | 28,31 | 27,80 | 28,28 | 1,32% | - |
| 11.03.2025 | 27,90 | 27,96 | 27,87 | 27,91 | 0,17% | - |
| 10.03.2025 | 27,96 | 28,08 | 27,81 | 27,86 | -0,30% | - |
| 07.03.2025 | 28,31 | 28,42 | 27,84 | 27,94 | -1,85% | - |
| 06.03.2025 | 28,54 | 28,54 | 28,32 | 28,47 | 0,02% | - |
| 05.03.2025 | 28,34 | 28,69 | 28,27 | 28,47 | 0,53% | - |
| 04.03.2025 | 28,56 | 28,70 | 28,25 | 28,32 | -1,00% | - |
| 03.03.2025 | 28,98 | 29,13 | 28,48 | 28,60 | -2,47% | - |
| 28.02.2025 | 29,07 | 29,33 | 29,07 | 29,33 | -0,85% | - |
| 27.02.2025 | 29,52 | 29,72 | 29,42 | 29,58 | 1,03% | - |
| 26.02.2025 | 29,47 | 29,66 | 29,28 | 29,28 | -1,37% | - |
| 25.02.2025 | 29,61 | 29,85 | 29,61 | 29,68 | -0,51% | - |
| 24.02.2025 | 30,04 | 30,09 | 29,72 | 29,83 | -0,88% | - |
| 21.02.2025 | 30,01 | 30,21 | 29,74 | 30,10 | 1,20% | - |
| 20.02.2025 | 29,00 | 29,74 | 28,53 | 29,74 | 3,09% | - |
| 19.02.2025 | 29,23 | 29,23 | 28,75 | 28,85 | -1,76% | - |
| 18.02.2025 | 29,12 | 29,44 | 29,12 | 29,36 | 0,32% | - |
| 17.02.2025 | 28,73 | 29,72 | 28,69 | 29,27 | 3,42% | - |
| 14.02.2025 | 28,28 | 28,33 | 28,13 | 28,30 | 0,76% | - |
| 13.02.2025 | 27,42 | 28,23 | 27,37 | 28,09 | 0,96% | - |
| 12.02.2025 | 28,97 | 28,98 | 27,56 | 27,82 | -3,78% | - |
| 11.02.2025 | 29,48 | 29,60 | 28,50 | 28,92 | -1,08% | - |
| 10.02.2025 | 30,09 | 30,12 | 29,23 | 29,23 | -2,35% | - |
| 07.02.2025 | 30,02 | 30,09 | 29,75 | 29,93 | 0,05% | - |
| 06.02.2025 | 30,28 | 30,28 | 29,50 | 29,92 | -0,74% | - |
| 05.02.2025 | 30,18 | 30,42 | 30,02 | 30,14 | -0,40% | - |
| 04.02.2025 | 31,00 | 31,21 | 29,96 | 30,26 | -2,54% | - |
| 03.02.2025 | 31,54 | 31,69 | 30,38 | 31,05 | -1,35% | - |
| 31.01.2025 | 32,11 | 32,43 | 31,36 | 31,48 | -0,95% | - |
| 30.01.2025 | 32,11 | 32,24 | 31,75 | 31,78 | -0,67% | - |
| 29.01.2025 | 31,83 | 32,02 | 31,75 | 31,99 | -0,73% | - |
| 28.01.2025 | 32,03 | 32,23 | 32,03 | 32,23 | 1,40% | - |
| 27.01.2025 | 32,09 | 32,28 | 31,78 | 31,78 | -0,86% | - |
| 24.01.2025 | 32,08 | 32,17 | 31,76 | 32,06 | 0,99% | - |
| 23.01.2025 | 31,81 | 32,24 | 31,75 | 31,75 | -0,21% | - |
| 22.01.2025 | 32,08 | 32,27 | 31,81 | 31,81 | -0,69% | - |
| 21.01.2025 | 32,14 | 32,29 | 31,78 | 32,03 | 0,81% | - |
| 20.01.2025 | 32,09 | 32,29 | 31,75 | 31,78 | -1,50% | - |
| 17.01.2025 | 31,79 | 32,26 | 31,79 | 32,26 | 0,84% | - |
| 16.01.2025 | 31,82 | 32,21 | 31,82 | 31,99 | 0,12% | - |
| 15.01.2025 | 32,00 | 32,29 | 31,77 | 31,95 | -0,95% | - |
| 14.01.2025 | 31,25 | 32,26 | 31,16 | 32,26 | 1,26% | - |
| 13.01.2025 | 32,58 | 32,64 | 31,86 | 31,86 | -1,87% | - |
| 10.01.2025 | 33,90 | 34,21 | 32,47 | 32,47 | -4,73% | - |
| 09.01.2025 | 32,97 | 34,27 | 32,89 | 34,08 | 2,54% | - |
| 08.01.2025 | 32,85 | 33,26 | 32,84 | 33,23 | 0,06% | - |
| 07.01.2025 | 33,53 | 33,65 | 33,05 | 33,21 | -0,55% | - |
| 06.01.2025 | 33,12 | 33,45 | 33,01 | 33,40 | 0,56% | - |
| 03.01.2025 | 32,96 | 33,21 | 32,94 | 33,21 | 0,50% | - |
| 02.01.2025 | 31,59 | 33,16 | 31,59 | 33,04 | 4,18% | - |
| 30.12.2024 | 31,74 | 31,84 | 31,65 | 31,72 | -1,24% | - |
| 27.12.2024 | 32,00 | 32,25 | 31,86 | 32,12 | 0,13% | - |
| 23.12.2024 | 33,61 | 33,61 | 32,04 | 32,07 | -4,35% | - |
| 20.12.2024 | 33,57 | 33,75 | 33,53 | 33,53 | -0,20% | - |
| 19.12.2024 | 33,09 | 33,60 | 32,79 | 33,60 | 1,27% | - |
| 18.12.2024 | 34,92 | 34,92 | 33,07 | 33,18 | -5,15% | - |
| 17.12.2024 | 34,95 | 35,24 | 34,62 | 34,98 | 0,33% | - |
| 16.12.2024 | 35,03 | 35,18 | 34,57 | 34,86 | -0,51% | - |
| 13.12.2024 | 35,56 | 35,78 | 34,92 | 35,04 | -1,70% | - |
| 12.12.2024 | 35,62 | 36,25 | 35,55 | 35,65 | -1,50% | - |
| 11.12.2024 | 36,53 | 36,70 | 35,76 | 36,19 | -0,64% | - |
| 10.12.2024 | 36,60 | 36,67 | 36,22 | 36,43 | -0,10% | - |
| 09.12.2024 | 37,53 | 37,66 | 35,87 | 36,46 | -2,41% | - |
| 06.12.2024 | 37,54 | 37,54 | 37,36 | 37,36 | 0,40% | - |
| 05.12.2024 | 37,55 | 37,69 | 37,21 | 37,21 | -0,44% | - |
| 04.12.2024 | 37,58 | 37,72 | 37,17 | 37,38 | -1,12% | - |
| 03.12.2024 | 37,56 | 37,80 | 37,40 | 37,80 | 0,63% | - |
| 02.12.2024 | 37,74 | 37,74 | 37,19 | 37,57 | 0,10% | - |
| 29.11.2024 | 37,73 | 37,94 | 37,19 | 37,53 | -0,25% | - |
| 28.11.2024 | 38,07 | 38,18 | 37,58 | 37,62 | -0,60% | - |