46,700€
1,74%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,30 | 47,00 | 46,20 | 46,90 | 2,18% | 20.252,00 |
27.03.2024 | 46,20 | 46,30 | 45,50 | 45,90 | -0,65% | 19.895,00 |
26.03.2024 | 45,90 | 46,50 | 45,70 | 46,20 | -1,07% | 17.080,00 |
25.03.2024 | 46,40 | 47,70 | 45,40 | 46,70 | -3,91% | 78.234,00 |
22.03.2024 | 49,20 | 49,30 | 48,30 | 48,60 | -0,61% | 31.017,00 |
21.03.2024 | 49,50 | 49,70 | 48,90 | 48,90 | -1,81% | 30.247,00 |
20.03.2024 | 48,60 | 49,80 | 48,30 | 49,80 | 2,47% | 20.779,00 |
19.03.2024 | 49,00 | 49,20 | 48,20 | 48,60 | -0,41% | 22.992,00 |
18.03.2024 | 49,70 | 50,20 | 48,60 | 48,80 | -1,81% | 43.625,00 |
15.03.2024 | 49,10 | 50,40 | 48,90 | 49,70 | 1,22% | 27.379,00 |
14.03.2024 | 49,50 | 49,90 | 49,00 | 49,10 | -1,21% | 13.747,00 |
13.03.2024 | 51,00 | 51,00 | 49,30 | 49,70 | -2,93% | 19.195,00 |
12.03.2024 | 51,20 | 51,60 | 50,80 | 51,20 | 0,79% | 16.367,00 |
11.03.2024 | 50,00 | 51,40 | 49,90 | 50,80 | 1,20% | 30.601,00 |
08.03.2024 | 49,50 | 50,40 | 49,40 | 50,20 | 1,01% | 13.893,00 |
07.03.2024 | 48,30 | 50,00 | 48,30 | 49,70 | 2,47% | 30.664,00 |
06.03.2024 | 47,50 | 48,70 | 47,20 | 48,50 | 2,54% | 26.044,00 |
05.03.2024 | 47,70 | 47,90 | 47,30 | 47,30 | -0,63% | 8.527,00 |
04.03.2024 | 48,10 | 48,10 | 47,40 | 47,60 | -1,24% | 22.257,00 |
01.03.2024 | 47,70 | 48,20 | 46,80 | 48,20 | 0,21% | 25.247,00 |
29.02.2024 | 48,60 | 48,70 | 47,20 | 48,10 | -1,03% | 34.096,00 |
28.02.2024 | 49,50 | 50,00 | 48,50 | 48,60 | -1,02% | 23.121,00 |
27.02.2024 | 50,20 | 50,20 | 48,90 | 49,10 | -1,80% | 23.838,00 |
26.02.2024 | 51,40 | 51,40 | 50,00 | 50,00 | -2,34% | 17.260,00 |
23.02.2024 | 52,00 | 52,20 | 51,20 | 51,20 | -0,39% | 21.148,00 |
22.02.2024 | 50,60 | 51,80 | 50,20 | 51,40 | 1,58% | 17.000,00 |
21.02.2024 | 50,80 | 51,00 | 50,40 | 50,60 | -0,78% | 10.498,00 |
20.02.2024 | 51,80 | 51,80 | 50,80 | 51,00 | -1,92% | 16.033,00 |
19.02.2024 | 51,20 | 52,00 | 51,20 | 52,00 | 1,56% | 14.709,00 |
16.02.2024 | 52,00 | 52,20 | 51,20 | 51,20 | -1,54% | 25.958,00 |
15.02.2024 | 52,00 | 52,20 | 51,40 | 52,00 | 0,39% | 25.263,00 |
14.02.2024 | 50,20 | 51,80 | 49,90 | 51,80 | 3,19% | 32.199,00 |
13.02.2024 | 51,00 | 52,20 | 50,00 | 50,20 | -1,95% | 34.752,00 |
12.02.2024 | 52,00 | 52,60 | 50,60 | 51,20 | -1,16% | 26.631,00 |
09.02.2024 | 50,80 | 52,40 | 50,80 | 51,80 | 1,97% | 39.060,00 |
08.02.2024 | 49,70 | 50,80 | 49,40 | 50,80 | 2,21% | 24.080,00 |
07.02.2024 | 49,00 | 50,00 | 49,00 | 49,70 | 1,64% | 28.017,00 |
06.02.2024 | 48,30 | 49,50 | 48,30 | 48,90 | 1,24% | 26.728,00 |
05.02.2024 | 47,20 | 48,30 | 47,10 | 48,30 | 2,77% | 24.601,00 |
02.02.2024 | 47,40 | 47,60 | 46,90 | 47,00 | -0,21% | 28.416,00 |
01.02.2024 | 47,50 | 47,70 | 46,90 | 47,10 | -1,05% | 12.283,00 |
31.01.2024 | 47,40 | 47,90 | 47,20 | 47,60 | -0,42% | 14.582,00 |
30.01.2024 | 47,40 | 48,10 | 47,40 | 47,80 | 1,49% | 15.823,00 |
29.01.2024 | 46,60 | 47,30 | 46,60 | 47,10 | 0,64% | 20.803,00 |
26.01.2024 | 46,60 | 47,30 | 46,60 | 46,80 | -0,43% | 11.136,00 |
25.01.2024 | 46,20 | 47,20 | 45,70 | 47,00 | 0,86% | 23.693,00 |
24.01.2024 | 47,00 | 47,10 | 46,40 | 46,60 | 0,65% | 12.173,00 |
23.01.2024 | 45,80 | 47,00 | 45,80 | 46,30 | 0,65% | 17.480,00 |
22.01.2024 | 45,40 | 46,20 | 45,30 | 46,00 | 2,45% | 12.293,00 |
19.01.2024 | 45,30 | 45,40 | 44,80 | 44,90 | -0,44% | 11.802,00 |
18.01.2024 | 46,10 | 46,30 | 45,10 | 45,10 | -2,17% | 13.806,00 |
17.01.2024 | 46,50 | 46,60 | 45,70 | 46,10 | -1,50% | 9.104,00 |
16.01.2024 | 47,20 | 47,30 | 46,60 | 46,80 | -1,47% | 12.629,00 |
15.01.2024 | 47,60 | 47,80 | 47,10 | 47,50 | 0,42% | 12.027,00 |
12.01.2024 | 47,80 | 47,80 | 47,20 | 47,30 | -0,63% | 15.109,00 |
11.01.2024 | 47,70 | 48,00 | 47,10 | 47,60 | 0,00% | 24.323,00 |
10.01.2024 | 47,90 | 47,90 | 47,30 | 47,60 | -0,42% | 13.504,00 |
09.01.2024 | 47,60 | 48,00 | 47,20 | 47,80 | 0,63% | 36.333,00 |
08.01.2024 | 46,80 | 47,50 | 46,50 | 47,50 | 1,28% | 20.029,00 |
05.01.2024 | 47,50 | 47,50 | 46,20 | 46,90 | -1,88% | 16.481,00 |
04.01.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 3,02% | 23.888,00 |
03.01.2024 | 46,30 | 46,70 | 46,20 | 46,40 | 0,87% | 21.953,00 |
02.01.2024 | 45,90 | 46,00 | 45,20 | 46,00 | 1,10% | 13.341,00 |
29.12.2023 | 45,10 | 45,70 | 44,80 | 45,50 | 1,11% | 10.549,00 |
28.12.2023 | 44,90 | 45,70 | 44,90 | 45,00 | 0,90% | 34.405,00 |
27.12.2023 | 44,00 | 44,90 | 43,90 | 44,60 | 3,24% | 35.812,00 |
22.12.2023 | 42,20 | 43,40 | 42,20 | 43,20 | 3,10% | 17.839,00 |
21.12.2023 | 42,30 | 42,60 | 41,80 | 41,90 | -1,41% | 35.365,00 |
20.12.2023 | 43,40 | 43,40 | 42,20 | 42,50 | -2,07% | 32.322,00 |
19.12.2023 | 43,50 | 43,60 | 42,60 | 43,40 | 0,46% | 25.553,00 |
18.12.2023 | 43,80 | 44,30 | 43,20 | 43,20 | -1,82% | 13.977,00 |
15.12.2023 | 43,30 | 44,20 | 43,20 | 44,00 | 2,56% | 34.912,00 |
14.12.2023 | 42,40 | 43,50 | 42,30 | 42,90 | 3,87% | 68.603,00 |
13.12.2023 | 41,20 | 41,70 | 41,20 | 41,30 | 0,49% | 49.256,00 |
12.12.2023 | 41,00 | 41,20 | 40,60 | 41,10 | 0,24% | 30.803,00 |
11.12.2023 | 41,40 | 41,50 | 40,60 | 41,00 | -1,20% | 35.655,00 |
08.12.2023 | 41,10 | 42,20 | 41,10 | 41,50 | 0,97% | 39.820,00 |
07.12.2023 | 40,60 | 41,10 | 40,20 | 41,10 | 1,23% | 36.465,00 |
06.12.2023 | 40,20 | 40,90 | 40,20 | 40,60 | 1,00% | 28.036,00 |
05.12.2023 | 39,80 | 40,60 | 39,60 | 40,20 | 0,50% | 27.717,00 |
04.12.2023 | 39,80 | 40,30 | 39,70 | 40,00 | 1,52% | 30.507,00 |
01.12.2023 | 40,20 | 40,20 | 39,00 | 39,40 | -1,25% | 37.900,00 |
30.11.2023 | 39,90 | 40,20 | 39,70 | 39,90 | -0,25% | 19.026,00 |
29.11.2023 | 39,60 | 40,30 | 39,60 | 40,00 | 0,00% | 30.822,00 |
28.11.2023 | 40,10 | 40,30 | 39,40 | 40,00 | -1,48% | 38.009,00 |
27.11.2023 | 40,60 | 40,60 | 40,20 | 40,60 | 0,25% | 9.543,00 |
24.11.2023 | 40,50 | 40,70 | 40,20 | 40,50 | -0,49% | 10.411,00 |
23.11.2023 | 40,50 | 40,70 | 40,10 | 40,70 | 0,74% | 13.616,00 |
22.11.2023 | 39,90 | 40,60 | 39,70 | 40,40 | 1,00% | 18.139,00 |
21.11.2023 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | 15.471,00 |
20.11.2023 | 40,30 | 40,80 | 40,00 | 40,20 | 0,50% | 30.844,00 |
17.11.2023 | 39,90 | 40,40 | 39,70 | 40,00 | 0,00% | 25.514,00 |
16.11.2023 | 40,60 | 40,60 | 39,60 | 40,00 | -1,96% | 16.479,00 |
15.11.2023 | 40,00 | 40,80 | 40,00 | 40,80 | 3,03% | 30.193,00 |
14.11.2023 | 39,00 | 39,90 | 38,60 | 39,60 | 1,80% | 15.755,00 |
13.11.2023 | 38,70 | 39,10 | 38,50 | 38,90 | 0,78% | 16.056,00 |
10.11.2023 | 39,10 | 39,30 | 38,40 | 38,60 | -3,02% | 14.541,00 |
09.11.2023 | 40,40 | 40,60 | 39,30 | 39,80 | -1,24% | 16.519,00 |
08.11.2023 | 41,00 | 41,10 | 40,00 | 40,30 | -0,49% | 14.556,00 |
07.11.2023 | 40,50 | 41,00 | 40,20 | 40,50 | 0,00% | 10.808,00 |