28,800€
1,05%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 125,00 |
25.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 25,00 |
24.04.2024 | 28,95 | 28,95 | 28,80 | 28,90 | -1,03% | - |
23.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 9,00 |
22.04.2024 | 28,70 | 28,85 | 28,65 | 28,80 | 0,35% | - |
19.04.2024 | 28,65 | 28,70 | 28,60 | 28,70 | -0,69% | - |
18.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | 45,00 |
17.04.2024 | 28,80 | 28,85 | 28,80 | 28,85 | 0,52% | - |
16.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | 20,00 |
15.04.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -0,87% | 85,00 |
12.04.2024 | 28,80 | 28,85 | 28,80 | 28,85 | 0,17% | - |
11.04.2024 | 28,70 | 28,85 | 28,70 | 28,80 | 1,41% | - |
10.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 98,00 |
09.04.2024 | 29,20 | 29,20 | 28,20 | 28,30 | -5,03% | 1.020,00 |
08.04.2024 | 29,10 | 29,80 | 29,10 | 29,80 | 2,41% | 13,00 |
05.04.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -3,32% | 7,00 |
04.04.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 5,24% | 150,00 |
03.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 7,12% | 100,00 |
02.04.2024 | 26,00 | 27,00 | 26,00 | 26,70 | 0,38% | 177,00 |
28.03.2024 | 27,20 | 28,00 | 26,60 | 26,60 | -2,21% | 135,00 |
27.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 48,00 |
26.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 250,00 |
25.03.2024 | 26,60 | 27,60 | 26,60 | 27,00 | 3,05% | 621,00 |
22.03.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 933,00 |
21.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 540,00 |
20.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 15,00 |
19.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | 1,00 |
18.03.2024 | 23,00 | 24,40 | 23,00 | 24,40 | 1,67% | 220,00 |
15.03.2024 | 24,80 | 24,80 | 22,60 | 24,00 | -3,23% | 2.179,00 |
14.03.2024 | 24,20 | 25,00 | 23,40 | 24,80 | 0,00% | 751,00 |
13.03.2024 | 26,60 | 26,60 | 24,80 | 24,80 | -6,77% | 467,00 |
12.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 76,00 |
11.03.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | 158,00 |
08.03.2024 | 26,40 | 27,20 | 26,40 | 26,80 | -2,19% | 129,00 |
07.03.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 53,00 |
06.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 400,00 |
05.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 50,00 |
04.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 100,00 |
01.03.2024 | 28,20 | 28,80 | 28,00 | 28,80 | 2,13% | 533,00 |
29.02.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 7,63% | 57,00 |
28.02.2024 | 27,80 | 27,80 | 26,20 | 26,20 | -6,43% | 285,00 |
27.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
26.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 9,00 |
23.02.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | 943,00 |
22.02.2024 | 27,00 | 28,00 | 26,40 | 28,00 | 3,70% | 915,00 |
21.02.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -4,26% | 448,00 |
20.02.2024 | 28,50 | 28,60 | 28,20 | 28,20 | -2,08% | - |
19.02.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | 2,00 |
16.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | 216,00 |
15.02.2024 | 28,40 | 28,80 | 28,00 | 28,80 | -1,37% | 59,00 |
14.02.2024 | 29,00 | 30,00 | 29,00 | 29,20 | 0,69% | 561,00 |
13.02.2024 | 29,20 | 29,30 | 28,60 | 29,00 | -0,34% | - |
12.02.2024 | 29,20 | 29,30 | 29,00 | 29,10 | 0,00% | - |
09.02.2024 | 29,00 | 29,90 | 28,60 | 29,10 | 1,04% | - |
08.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 135,00 |
07.02.2024 | 30,00 | 30,00 | 28,80 | 28,80 | -3,36% | 389,00 |
06.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 101,00 |
05.02.2024 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | - |
02.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 140,00 |
01.02.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -3,01% | 243,00 |
31.01.2024 | 29,70 | 29,90 | 29,10 | 29,90 | 1,70% | - |
30.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 40,00 |
29.01.2024 | 29,00 | 29,90 | 29,00 | 29,90 | 4,55% | - |
26.01.2024 | 29,00 | 29,60 | 28,60 | 28,60 | -2,39% | 710,00 |
25.01.2024 | 29,30 | 29,30 | 29,20 | 29,30 | -1,01% | - |
24.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 60,00 |
23.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 146,00 |
22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 30,00 |
19.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 45,00 |
18.01.2024 | 29,40 | 29,60 | 29,10 | 29,60 | 0,00% | - |
17.01.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 2,07% | 69,00 |
16.01.2024 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | 73,00 |
15.01.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 423,00 |
12.01.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 737,00 |
11.01.2024 | 29,80 | 30,40 | 27,60 | 30,00 | -1,96% | 1.641,00 |
10.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 153,00 |
09.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 242,00 |
08.01.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 304,00 |
05.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 21,00 |
04.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 253,00 |
03.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 250,00 |
02.01.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | 609,00 |
29.12.2023 | 31,00 | 31,20 | 30,80 | 31,00 | 1,31% | - |
28.12.2023 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | 990,00 |
27.12.2023 | 30,80 | 31,20 | 30,60 | 30,60 | -1,29% | 250,00 |
22.12.2023 | 31,00 | 31,00 | 30,80 | 31,00 | 0,32% | - |
21.12.2023 | 31,20 | 31,20 | 30,80 | 30,90 | -0,32% | - |
20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 130,00 |
19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
18.12.2023 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | 43,00 |
15.12.2023 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | 62,00 |
14.12.2023 | 31,20 | 31,20 | 30,80 | 31,00 | 0,65% | - |
13.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 25,00 |
12.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | - |
11.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 230,00 |
08.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | 279,00 |
07.12.2023 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 83,00 |
06.12.2023 | 31,10 | 31,20 | 31,00 | 31,20 | 1,30% | - |
05.12.2023 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 358,00 |
04.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | 170,00 |