£16,980
-6,08%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,02 | 18,05 | 17,10 | 17,10 | -5,39% | - |
| 05.02.2026 | 18,14 | 18,19 | 18,06 | 18,08 | -0,35% | - |
| 04.02.2026 | 18,02 | 18,14 | 18,02 | 18,14 | 1,17% | - |
| 03.02.2026 | 18,36 | 18,38 | 17,93 | 17,93 | -2,64% | - |
| 02.02.2026 | 18,55 | 18,65 | 18,34 | 18,42 | -3,80% | - |
| 29.01.2026 | 19,01 | 19,15 | 19,01 | 19,15 | 0,03% | - |
| 28.01.2026 | 17,69 | 19,15 | 17,69 | 19,14 | 9,51% | - |
| 27.01.2026 | 17,50 | 17,50 | 17,43 | 17,48 | 0,29% | - |
| 26.01.2026 | 17,55 | 17,61 | 17,43 | 17,43 | -1,02% | - |
| 23.01.2026 | 17,55 | 17,66 | 17,55 | 17,61 | -0,57% | - |
| 22.01.2026 | 18,07 | 18,11 | 17,71 | 17,71 | -2,04% | - |
| 21.01.2026 | 18,27 | 18,35 | 18,08 | 18,08 | -1,20% | - |
| 20.01.2026 | 18,07 | 18,31 | 17,94 | 18,30 | 1,87% | - |
| 19.01.2026 | 18,24 | 18,26 | 17,95 | 17,96 | -2,00% | - |
| 15.01.2026 | 17,91 | 18,33 | 17,91 | 18,33 | 0,65% | - |
| 14.01.2026 | 18,26 | 18,26 | 18,15 | 18,21 | -0,02% | - |
| 13.01.2026 | 18,04 | 18,22 | 17,93 | 18,22 | 1,03% | - |
| 12.01.2026 | 18,60 | 18,67 | 18,03 | 18,03 | -3,29% | - |
| 08.01.2026 | 18,71 | 18,76 | 18,59 | 18,65 | -0,49% | - |
| 07.01.2026 | 18,75 | 18,79 | 18,70 | 18,74 | 0,09% | - |
| 06.01.2026 | 18,78 | 18,78 | 18,70 | 18,72 | -0,94% | - |
| 05.01.2026 | 18,77 | 18,91 | 18,68 | 18,90 | 0,86% | - |
| 02.01.2026 | 18,68 | 18,75 | 18,68 | 18,74 | 1,47% | - |
| 30.12.2025 | 18,04 | 18,47 | 18,04 | 18,47 | 2,28% | - |
| 29.12.2025 | 18,04 | 18,05 | 18,04 | 18,05 | 0,96% | - |
| 23.12.2025 | 18,26 | 18,45 | 17,88 | 17,88 | -1,70% | - |
| 22.12.2025 | 17,83 | 18,19 | 17,83 | 18,19 | 3,24% | - |
| 18.12.2025 | 17,00 | 17,62 | 17,00 | 17,62 | 2,73% | - |
| 17.12.2025 | 17,07 | 17,15 | 17,07 | 17,15 | 0,03% | - |
| 16.12.2025 | 17,02 | 17,16 | 16,88 | 17,15 | 0,07% | - |
| 15.12.2025 | 17,05 | 17,25 | 17,05 | 17,13 | -0,37% | - |
| 11.12.2025 | 17,79 | 17,87 | 17,14 | 17,20 | -4,46% | - |
| 10.12.2025 | 18,41 | 18,41 | 18,00 | 18,00 | -2,84% | - |
| 09.12.2025 | 18,56 | 18,56 | 18,40 | 18,53 | 0,63% | - |
| 08.12.2025 | 18,51 | 18,53 | 18,41 | 18,41 | 0,08% | - |
| 04.12.2025 | 18,52 | 18,56 | 18,40 | 18,40 | -0,21% | - |
| 03.12.2025 | 18,55 | 18,61 | 18,39 | 18,44 | -0,56% | - |
| 02.12.2025 | 19,35 | 19,38 | 18,51 | 18,54 | -3,81% | - |
| 01.12.2025 | 18,79 | 19,36 | 18,72 | 19,28 | -3,90% | - |
| 28.11.2025 | 20,05 | 20,12 | 19,85 | 20,06 | 0,21% | - |
| 27.11.2025 | 20,05 | 20,10 | 19,80 | 20,02 | 0,50% | - |
| 26.11.2025 | 20,57 | 20,64 | 19,90 | 19,92 | -3,08% | - |
| 25.11.2025 | 20,53 | 20,63 | 20,53 | 20,55 | -0,76% | - |
| 24.11.2025 | 20,77 | 20,92 | 20,62 | 20,71 | -0,16% | - |
| 21.11.2025 | 20,77 | 20,83 | 20,62 | 20,74 | -0,77% | - |
| 20.11.2025 | 21,02 | 21,09 | 20,58 | 20,90 | -0,08% | - |
| 19.11.2025 | 21,02 | 21,16 | 20,86 | 20,92 | -0,66% | - |
| 18.11.2025 | 21,58 | 21,58 | 20,97 | 21,06 | -2,02% | - |
| 17.11.2025 | 21,26 | 21,64 | 21,14 | 21,49 | 0,08% | - |
| 13.11.2025 | 21,51 | 21,62 | 21,45 | 21,48 | -0,23% | - |
| 12.11.2025 | 21,51 | 21,54 | 21,43 | 21,53 | 0,38% | - |
| 11.11.2025 | 21,51 | 21,63 | 21,30 | 21,45 | 0,00% | - |
| 10.11.2025 | 21,28 | 21,45 | 21,28 | 21,45 | 0,43% | - |
| 06.11.2025 | 21,68 | 21,68 | 21,14 | 21,35 | -1,84% | - |
| 05.11.2025 | 21,72 | 21,92 | 21,65 | 21,75 | 0,01% | - |
| 04.11.2025 | 21,72 | 21,90 | 21,60 | 21,75 | 2,52% | - |
| 03.11.2025 | 19,32 | 21,22 | 19,32 | 21,22 | 12,11% | - |
| 30.10.2025 | 18,51 | 19,09 | 18,44 | 18,93 | 2,30% | - |
| 29.10.2025 | 18,85 | 18,85 | 18,44 | 18,50 | -2,43% | - |
| 28.10.2025 | 19,40 | 19,78 | 18,65 | 18,96 | -0,08% | - |
| 27.10.2025 | 22,42 | 22,42 | 18,68 | 18,98 | -18,63% | - |
| 23.10.2025 | 24,03 | 24,03 | 23,13 | 23,32 | -2,10% | - |
| 22.10.2025 | 22,97 | 23,98 | 22,97 | 23,82 | 3,10% | - |
| 21.10.2025 | 23,15 | 23,17 | 23,00 | 23,10 | -2,20% | - |
| 20.10.2025 | 23,99 | 23,99 | 23,62 | 23,62 | -0,95% | - |
| 16.10.2025 | 23,57 | 23,98 | 23,46 | 23,85 | 1,05% | - |
| 15.10.2025 | 23,83 | 23,84 | 23,37 | 23,60 | -0,67% | - |
| 14.10.2025 | 23,77 | 23,81 | 23,66 | 23,76 | -1,87% | - |
| 13.10.2025 | 24,13 | 24,41 | 24,11 | 24,21 | 0,52% | - |
| 09.10.2025 | 24,06 | 24,40 | 23,85 | 24,09 | -1,34% | - |
| 08.10.2025 | 24,60 | 24,61 | 24,41 | 24,41 | 0,14% | - |
| 07.10.2025 | 24,52 | 24,61 | 24,29 | 24,38 | 0,38% | - |
| 06.10.2025 | 24,49 | 24,67 | 24,29 | 24,29 | -1,05% | - |
| 02.10.2025 | 24,52 | 24,54 | 24,52 | 24,54 | 0,36% | - |
| 01.10.2025 | 24,54 | 24,64 | 24,26 | 24,46 | -0,18% | - |
| 30.09.2025 | 24,56 | 24,71 | 24,46 | 24,50 | -0,49% | - |
| 29.09.2025 | 24,75 | 24,79 | 24,45 | 24,62 | -0,74% | - |
| 26.09.2025 | 24,85 | 24,97 | 24,46 | 24,81 | 0,04% | - |
| 25.09.2025 | 25,09 | 25,19 | 24,79 | 24,80 | -0,88% | - |
| 24.09.2025 | 25,04 | 25,19 | 24,82 | 25,02 | -0,37% | - |
| 23.09.2025 | 24,57 | 25,24 | 24,42 | 25,11 | 2,48% | - |
| 22.09.2025 | 24,36 | 24,50 | 24,36 | 24,50 | 0,72% | - |
| 18.09.2025 | 24,42 | 24,56 | 24,23 | 24,33 | -0,50% | - |
| 17.09.2025 | 24,29 | 24,54 | 24,15 | 24,45 | 0,54% | - |
| 16.09.2025 | 24,22 | 24,46 | 24,19 | 24,32 | -0,30% | - |
| 15.09.2025 | 24,26 | 24,39 | 24,26 | 24,39 | 0,22% | - |
| 11.09.2025 | 24,29 | 24,33 | 24,29 | 24,33 | -0,61% | - |
| 10.09.2025 | 24,51 | 24,54 | 24,48 | 24,48 | -0,39% | - |
| 09.09.2025 | 24,55 | 24,58 | 24,55 | 24,58 | -0,07% | - |
| 08.09.2025 | 24,58 | 24,69 | 24,38 | 24,59 | 0,30% | - |
| 05.09.2025 | 24,62 | 24,71 | 24,38 | 24,52 | -0,44% | - |
| 04.09.2025 | 24,65 | 24,65 | 24,59 | 24,63 | -0,15% | - |
| 03.09.2025 | 24,49 | 24,87 | 24,43 | 24,67 | 0,10% | - |
| 02.09.2025 | 24,71 | 24,77 | 24,61 | 24,64 | 0,45% | - |
| 01.09.2025 | 25,16 | 25,19 | 24,46 | 24,53 | -3,32% | - |
| 29.08.2025 | 25,24 | 25,39 | 25,14 | 25,38 | 0,44% | - |
| 28.08.2025 | 25,26 | 25,41 | 25,24 | 25,26 | 0,59% | - |
| 27.08.2025 | 25,05 | 25,12 | 25,02 | 25,11 | -0,20% | - |
| 26.08.2025 | 24,81 | 25,16 | 24,80 | 25,16 | 0,78% | - |
| 25.08.2025 | 24,98 | 24,98 | 24,97 | 24,97 | 1,39% | - |