£23,532
-0,30%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 24,79 | 24,79 | 24,58 | 24,63 | 0,20% | - |
| 20.08.2025 | 23,88 | 24,58 | 23,83 | 24,58 | 4,17% | - |
| 19.08.2025 | 23,34 | 23,66 | 23,11 | 23,60 | 1,30% | - |
| 18.08.2025 | 22,91 | 23,39 | 22,72 | 23,29 | 2,14% | - |
| 15.08.2025 | 23,45 | 23,45 | 22,39 | 22,80 | -1,99% | - |
| 14.08.2025 | 23,23 | 23,27 | 23,23 | 23,27 | 0,24% | - |
| 13.08.2025 | 23,71 | 23,71 | 23,21 | 23,21 | -2,50% | - |
| 12.08.2025 | 24,31 | 24,31 | 23,79 | 23,81 | -1,64% | - |
| 11.08.2025 | 24,29 | 24,29 | 23,57 | 24,20 | -0,47% | - |
| 08.08.2025 | 25,23 | 25,23 | 24,20 | 24,32 | -3,81% | - |
| 07.08.2025 | 25,28 | 25,40 | 25,18 | 25,28 | -0,29% | - |
| 06.08.2025 | 25,03 | 25,36 | 25,00 | 25,35 | 1,32% | - |
| 05.08.2025 | 26,26 | 26,26 | 24,80 | 25,02 | -4,51% | - |
| 04.08.2025 | 26,72 | 26,72 | 26,06 | 26,20 | -1,66% | - |
| 01.08.2025 | 26,84 | 26,84 | 26,46 | 26,65 | 0,04% | - |
| 31.07.2025 | 26,75 | 26,92 | 26,35 | 26,64 | -0,47% | - |
| 30.07.2025 | 26,64 | 26,91 | 26,52 | 26,76 | -0,32% | - |
| 29.07.2025 | 26,76 | 26,91 | 26,70 | 26,85 | -0,28% | - |
| 28.07.2025 | 27,29 | 27,29 | 26,61 | 26,92 | -2,06% | - |
| 25.07.2025 | 27,78 | 27,85 | 27,49 | 27,49 | -0,77% | - |
| 24.07.2025 | 27,75 | 27,85 | 27,61 | 27,70 | -0,10% | - |
| 23.07.2025 | 27,42 | 27,95 | 27,41 | 27,73 | 1,09% | - |
| 22.07.2025 | 27,46 | 27,46 | 27,41 | 27,43 | 0,21% | - |
| 21.07.2025 | 27,06 | 27,46 | 27,06 | 27,37 | -0,16% | - |
| 18.07.2025 | 27,22 | 27,43 | 27,19 | 27,42 | 0,76% | - |
| 17.07.2025 | 27,12 | 27,48 | 27,11 | 27,21 | -0,68% | - |
| 16.07.2025 | 27,04 | 27,45 | 27,04 | 27,40 | -0,07% | - |
| 15.07.2025 | 27,60 | 27,67 | 26,90 | 27,42 | -0,51% | - |
| 14.07.2025 | 27,77 | 27,95 | 27,40 | 27,56 | -0,91% | - |
| 11.07.2025 | 27,04 | 27,81 | 27,04 | 27,81 | 1,33% | - |
| 10.07.2025 | 27,30 | 27,45 | 27,30 | 27,45 | 0,11% | - |
| 09.07.2025 | 27,04 | 27,43 | 27,04 | 27,42 | 1,45% | - |
| 08.07.2025 | 27,00 | 27,13 | 26,78 | 27,03 | 0,26% | - |
| 07.07.2025 | 27,02 | 27,22 | 26,84 | 26,96 | -0,80% | - |
| 04.07.2025 | 27,48 | 27,48 | 27,17 | 27,17 | -2,04% | - |
| 03.07.2025 | 27,52 | 27,74 | 27,37 | 27,74 | 0,81% | - |
| 02.07.2025 | 27,56 | 27,72 | 27,39 | 27,52 | 0,07% | - |
| 13.06.2025 | 27,19 | 27,74 | 27,11 | 27,50 | 0,18% | - |
| 12.06.2025 | 27,88 | 28,16 | 27,36 | 27,45 | -2,21% | - |
| 11.06.2025 | 28,01 | 28,18 | 27,86 | 28,07 | -0,56% | - |
| 10.06.2025 | 28,02 | 28,25 | 27,91 | 28,22 | 1,03% | - |
| 09.06.2025 | 27,53 | 28,12 | 27,36 | 27,94 | 1,83% | - |
| 06.06.2025 | 28,55 | 28,76 | 27,38 | 27,44 | -3,82% | - |
| 05.06.2025 | 28,56 | 28,90 | 28,27 | 28,53 | 0,54% | - |
| 04.06.2025 | 28,56 | 28,71 | 28,29 | 28,37 | -0,22% | - |
| 03.06.2025 | 29,02 | 29,09 | 28,40 | 28,43 | -3,02% | - |
| 02.06.2025 | 29,33 | 29,45 | 29,19 | 29,32 | 0,11% | - |
| 30.05.2025 | 29,03 | 29,52 | 28,85 | 29,29 | 1,07% | - |
| 29.05.2025 | 29,02 | 29,20 | 28,79 | 28,98 | -0,85% | - |
| 28.05.2025 | 28,66 | 29,23 | 28,66 | 29,23 | 1,68% | - |
| 27.05.2025 | 29,03 | 29,05 | 28,55 | 28,74 | -1,61% | - |
| 26.05.2025 | 29,04 | 29,28 | 29,04 | 29,21 | 0,20% | - |
| 23.05.2025 | 28,71 | 29,23 | 28,68 | 29,16 | 0,69% | - |
| 22.05.2025 | 28,42 | 28,96 | 28,40 | 28,96 | 1,43% | - |
| 21.05.2025 | 28,30 | 28,82 | 28,30 | 28,55 | -0,08% | - |
| 20.05.2025 | 27,84 | 28,73 | 27,64 | 28,57 | 3,16% | - |
| 19.05.2025 | 27,57 | 28,18 | 27,57 | 27,70 | -0,26% | - |
| 16.05.2025 | 27,74 | 28,14 | 27,62 | 27,77 | -1,71% | - |
| 15.05.2025 | 28,22 | 28,38 | 27,51 | 28,25 | -0,18% | - |
| 14.05.2025 | 28,80 | 28,95 | 28,30 | 28,30 | -1,37% | - |
| 13.05.2025 | 28,57 | 28,97 | 28,39 | 28,70 | -0,71% | - |
| 12.05.2025 | 28,55 | 28,90 | 28,31 | 28,90 | 2,72% | - |
| 09.05.2025 | 28,00 | 28,42 | 27,79 | 28,14 | 2,20% | - |
| 08.05.2025 | 27,47 | 27,82 | 27,47 | 27,53 | -1,44% | - |
| 07.05.2025 | 28,00 | 28,14 | 27,88 | 27,93 | 0,43% | - |
| 06.05.2025 | 26,74 | 28,14 | 26,74 | 27,82 | 3,31% | - |