£19,081
6,83%
Echtzeit-Aktienkurs BIOVENTIX PLC LS -,05
Bid:
Ask:
Aktienkurse zur BIOVENTIX PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,06 | 19,52 | 18,06 | 19,52 | 9,30% | - |
| 19.10.2026 | 18,03 | 18,67 | 17,86 | 17,86 | 1,11% | - |
| 15.10.2026 | 17,53 | 17,68 | 17,41 | 17,67 | -0,05% | - |
| 14.10.2026 | 16,87 | 17,68 | 16,87 | 17,67 | 4,08% | - |
| 13.10.2026 | 18,31 | 18,41 | 16,98 | 16,98 | -7,83% | - |
| 12.10.2026 | 18,30 | 18,42 | 18,30 | 18,42 | 4,78% | - |
| 08.10.2026 | 17,43 | 17,59 | 17,43 | 17,58 | -0,14% | - |
| 07.10.2026 | 17,33 | 17,68 | 17,33 | 17,61 | 0,88% | - |
| 06.10.2026 | 16,61 | 17,56 | 16,61 | 17,45 | 3,73% | - |
| 05.10.2026 | 16,56 | 16,83 | 16,56 | 16,83 | -2,29% | - |
| 01.10.2026 | 17,38 | 17,50 | 17,17 | 17,22 | -1,25% | - |
| 30.09.2026 | 16,55 | 17,44 | 16,55 | 17,44 | 5,03% | - |
| 29.09.2026 | 16,47 | 16,61 | 16,47 | 16,61 | 0,13% | - |
| 28.09.2026 | 15,97 | 16,58 | 15,97 | 16,58 | 2,97% | - |
| 25.09.2026 | 15,51 | 16,12 | 15,51 | 16,11 | 3,14% | - |
| 24.09.2026 | 15,46 | 15,62 | 15,46 | 15,62 | 0,11% | - |
| 23.09.2026 | 15,58 | 15,62 | 15,58 | 15,60 | -0,05% | - |
| 22.09.2026 | 15,47 | 15,63 | 15,47 | 15,61 | -0,02% | - |
| 21.09.2026 | 15,56 | 15,61 | 15,56 | 15,61 | 3,42% | - |
| 17.09.2026 | 15,28 | 15,35 | 14,87 | 15,09 | -1,77% | - |
| 16.09.2026 | 15,25 | 15,37 | 15,25 | 15,36 | 0,00% | - |
| 15.09.2026 | 15,32 | 15,37 | 15,09 | 15,36 | -0,03% | - |
| 14.09.2026 | 15,60 | 15,63 | 15,36 | 15,37 | 0,68% | - |
| 10.09.2026 | 16,51 | 16,53 | 15,26 | 15,26 | -8,10% | - |
| 09.09.2026 | 17,08 | 17,14 | 16,61 | 16,61 | -2,98% | - |
| 08.09.2026 | 16,94 | 17,12 | 16,94 | 17,12 | -0,08% | - |
| 07.09.2026 | 17,11 | 17,18 | 17,11 | 17,13 | -1,66% | - |
| 03.09.2026 | 17,27 | 17,45 | 17,27 | 17,42 | -0,03% | - |
| 02.09.2026 | 17,26 | 17,43 | 17,26 | 17,43 | 0,21% | - |
| 01.09.2026 | 17,25 | 17,39 | 17,25 | 17,39 | -0,26% | - |
| 31.08.2026 | 17,27 | 17,49 | 17,27 | 17,44 | 0,17% | - |
| 27.08.2026 | 17,37 | 17,62 | 17,37 | 17,41 | -1,16% | - |
| 26.08.2026 | 17,44 | 17,61 | 17,44 | 17,61 | 0,13% | - |
| 25.08.2026 | 17,50 | 17,59 | 17,50 | 17,59 | 0,04% | - |
| 24.08.2026 | 17,38 | 17,59 | 17,38 | 17,58 | -0,15% | - |
| 21.08.2026 | 17,64 | 17,92 | 17,60 | 17,61 | -0,60% | - |
| 20.08.2026 | 16,79 | 17,93 | 16,79 | 17,71 | 5,23% | - |
| 19.08.2026 | 15,81 | 16,83 | 15,81 | 16,83 | 5,53% | - |
| 18.08.2026 | 15,67 | 15,95 | 15,67 | 15,95 | 1,82% | - |
| 17.08.2026 | 15,03 | 15,87 | 15,03 | 15,67 | 3,62% | - |
| 14.08.2026 | 15,02 | 15,12 | 15,02 | 15,12 | 0,01% | - |
| 13.08.2026 | 15,09 | 15,12 | 15,08 | 15,12 | -0,02% | - |
| 12.08.2026 | 15,09 | 15,12 | 15,09 | 15,12 | 0,03% | - |
| 11.08.2026 | 15,09 | 15,21 | 15,09 | 15,12 | -0,59% | - |
| 10.08.2026 | 15,11 | 15,21 | 15,11 | 15,21 | 0,01% | - |
| 06.08.2026 | 14,96 | 15,22 | 14,96 | 15,21 | 0,06% | - |
| 05.08.2026 | 15,02 | 15,21 | 15,02 | 15,20 | -0,09% | - |
| 04.08.2026 | 15,07 | 15,21 | 15,07 | 15,21 | 0,10% | - |
| 03.08.2026 | 15,05 | 15,20 | 15,05 | 15,19 | -0,12% | - |
| 30.07.2026 | 15,10 | 15,22 | 15,10 | 15,21 | 0,03% | - |
| 29.07.2026 | 15,04 | 15,21 | 15,04 | 15,21 | -2,13% | - |
| 28.07.2026 | 15,05 | 15,54 | 15,05 | 15,54 | 2,41% | - |
| 27.07.2026 | 15,44 | 15,45 | 15,17 | 15,17 | -5,08% | - |
| 23.07.2026 | 15,52 | 15,99 | 15,52 | 15,99 | -0,02% | - |
| 22.07.2026 | 15,50 | 15,99 | 15,50 | 15,99 | 0,10% | - |
| 21.07.2026 | 15,52 | 15,98 | 15,52 | 15,97 | 2,34% | - |
| 20.07.2026 | 15,46 | 15,62 | 15,46 | 15,61 | -0,07% | - |
| 17.07.2026 | 15,58 | 15,62 | 15,58 | 15,62 | -3,01% | - |
| 16.07.2026 | 15,75 | 16,11 | 15,75 | 16,10 | 1,62% | - |
| 15.07.2026 | 16,10 | 16,13 | 15,83 | 15,85 | -1,54% | - |
| 14.07.2026 | 16,07 | 16,12 | 16,07 | 16,10 | -1,49% | - |
| 13.07.2026 | 16,07 | 287,45 | 16,07 | 16,34 | 1,40% | - |
| 10.07.2026 | 16,10 | 16,13 | 16,06 | 16,11 | 0,14% | - |
| 09.07.2026 | 16,05 | 16,12 | 16,05 | 16,09 | -0,07% | - |
| 08.07.2026 | 16,10 | 16,13 | 16,08 | 16,10 | -0,05% | - |
| 07.07.2026 | 16,03 | 16,12 | 16,03 | 16,11 | -0,03% | - |
| 06.07.2026 | 16,11 | 16,13 | 16,06 | 16,12 | -2,05% | - |
| 02.07.2026 | 16,53 | 16,60 | 15,96 | 16,45 | -2,93% | - |
| 01.07.2026 | 16,58 | 16,95 | 16,58 | 16,95 | 1,94% | - |
| 30.06.2026 | 16,81 | 16,89 | 16,63 | 16,63 | -2,08% | - |
| 29.06.2026 | 16,79 | 16,98 | 16,79 | 16,98 | 0,57% | - |
| 25.06.2026 | 17,50 | 17,66 | 16,88 | 16,89 | -4,05% | - |
| 24.06.2026 | 18,02 | 18,17 | 17,59 | 17,60 | -2,78% | - |
| 23.06.2026 | 18,02 | 18,12 | 18,02 | 18,10 | -0,12% | - |
| 22.06.2026 | 17,93 | 18,19 | 17,93 | 18,13 | -0,35% | - |
| 19.06.2026 | 18,28 | 18,35 | 18,10 | 18,19 | -0,20% | - |
| 18.06.2026 | 17,35 | 18,23 | 17,35 | 18,23 | 5,06% | - |
| 17.06.2026 | 16,73 | 17,35 | 16,73 | 17,35 | 3,18% | - |
| 16.06.2026 | 16,50 | 16,81 | 16,50 | 16,81 | 1,35% | - |
| 15.06.2026 | 16,20 | 16,81 | 16,20 | 16,59 | 5,36% | - |
| 11.06.2026 | 15,52 | 15,75 | 15,52 | 15,75 | 0,94% | - |
| 10.06.2026 | 15,91 | 15,91 | 15,59 | 15,60 | -2,79% | - |
| 09.06.2026 | 16,53 | 16,59 | 16,05 | 16,05 | -3,35% | - |
| 08.06.2026 | 16,56 | 16,60 | 16,56 | 16,60 | 0,11% | - |
| 05.06.2026 | 16,57 | 16,60 | 16,57 | 16,59 | -0,61% | - |
| 04.06.2026 | 16,90 | 16,90 | 16,69 | 16,69 | -0,70% | - |
| 03.06.2026 | 16,73 | 16,84 | 16,73 | 16,81 | 0,05% | - |
| 02.06.2026 | 16,72 | 16,82 | 16,72 | 16,80 | -0,18% | - |
| 01.06.2026 | 16,83 | 16,84 | 16,83 | 16,83 | -0,27% | - |
| 29.05.2026 | 16,74 | 16,87 | 16,74 | 16,87 | 0,04% | - |
| 28.05.2026 | 16,74 | 16,87 | 16,74 | 16,87 | 0,10% | - |
| 27.05.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,13% | - |
| 26.05.2026 | 16,94 | 16,94 | 16,83 | 16,83 | 0,05% | - |
| 25.05.2026 | 16,74 | 16,84 | 16,74 | 16,82 | -0,15% | - |
| 22.05.2026 | 16,58 | 16,84 | 16,56 | 16,84 | 1,47% | - |
| 21.05.2026 | 16,46 | 16,60 | 16,46 | 16,60 | 0,25% | - |
| 20.05.2026 | 16,76 | 16,84 | 16,56 | 16,56 | -1,66% | - |
| 19.05.2026 | 16,78 | 16,88 | 16,78 | 16,84 | -0,14% | - |
| 18.05.2026 | 17,05 | 17,07 | 16,84 | 16,86 | -1,21% | - |
| 15.05.2026 | 17,10 | 17,16 | 17,07 | 17,07 | -0,22% | - |