28,250€
-2,25%
Echtzeit-Aktienkurs Biotest AG
Bid:
Ask:
Aktienkurse zur Biotest AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 28,50 | 28,60 | 28,50 | 28,60 | -1,04% | 207,00 |
02.05.2024 | 29,40 | 29,40 | 28,90 | 28,90 | -1,37% | 1,00 |
30.04.2024 | 29,20 | 29,30 | 29,20 | 29,30 | 1,38% | 361,00 |
29.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
26.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
25.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | - |
24.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
23.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
22.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
19.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
18.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | - |
17.04.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 0,35% | 1,00 |
16.04.2024 | 28,50 | 28,80 | 28,50 | 28,80 | 0,00% | 50,00 |
15.04.2024 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | 1,00 |
12.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
10.04.2024 | 28,40 | 28,70 | 28,40 | 28,70 | -0,35% | 75,00 |
09.04.2024 | 29,20 | 29,20 | 28,50 | 28,80 | -2,37% | 918,00 |
08.04.2024 | 29,40 | 29,80 | 29,10 | 29,50 | 0,68% | 112,00 |
05.04.2024 | 29,80 | 29,90 | 29,30 | 29,30 | -1,01% | 368,00 |
04.04.2024 | 29,10 | 29,80 | 29,10 | 29,60 | 2,42% | 613,00 |
03.04.2024 | 27,20 | 29,20 | 27,10 | 28,90 | 7,43% | 1.190,00 |
02.04.2024 | 27,00 | 27,70 | 26,60 | 26,90 | 0,37% | 11.870,00 |
28.03.2024 | 27,00 | 28,00 | 26,80 | 26,80 | -0,74% | 5.773,00 |
27.03.2024 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 15.012,00 |
26.03.2024 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | 28.235,00 |
25.03.2024 | 26,60 | 27,40 | 26,40 | 27,20 | 3,03% | 5.026,00 |
22.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 44,00 |
21.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 365,00 |
20.03.2024 | 26,00 | 27,40 | 26,00 | 26,80 | 2,29% | 22.004,00 |
19.03.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 4,80% | 1.078,00 |
18.03.2024 | 23,60 | 25,20 | 23,60 | 25,00 | 5,93% | 3.029,00 |
15.03.2024 | 24,60 | 24,60 | 22,80 | 23,60 | -5,60% | 5.128,00 |
14.03.2024 | 26,00 | 26,00 | 24,00 | 25,00 | -4,58% | 15.997,00 |
13.03.2024 | 26,80 | 26,80 | 26,00 | 26,20 | -2,96% | 1.209,00 |
12.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
11.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
08.03.2024 | 27,20 | 27,20 | 26,60 | 27,00 | -2,17% | 793,00 |
07.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
06.03.2024 | 28,00 | 28,20 | 27,40 | 27,80 | -1,42% | 1.421,00 |
05.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
04.03.2024 | 28,40 | 28,60 | 28,20 | 28,20 | -2,08% | 373,00 |
01.03.2024 | 28,40 | 28,80 | 27,80 | 28,80 | 1,41% | 3.107,00 |
29.02.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 0,00% | 1.545,00 |
28.02.2024 | 28,00 | 28,60 | 27,00 | 28,40 | 1,43% | 2.405,00 |
27.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
26.02.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | 1.800,00 |
23.02.2024 | 28,20 | 28,40 | 28,00 | 28,20 | 0,00% | 945,00 |
22.02.2024 | 27,00 | 28,40 | 26,20 | 28,20 | 0,00% | 1.898,00 |
21.02.2024 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | 496,00 |
20.02.2024 | 28,40 | 28,60 | 28,40 | 28,40 | -0,70% | 153,00 |
19.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
16.02.2024 | 28,40 | 28,80 | 28,40 | 28,80 | -0,69% | 78,00 |
15.02.2024 | 28,80 | 29,00 | 28,40 | 29,00 | 1,40% | 309,00 |
14.02.2024 | 29,40 | 29,60 | 28,40 | 28,60 | -1,38% | 974,00 |
13.02.2024 | 29,00 | 29,00 | 28,40 | 29,00 | -0,68% | 1.083,00 |
12.02.2024 | 29,00 | 29,60 | 28,80 | 29,20 | -0,68% | 856,00 |
09.02.2024 | 28,80 | 29,80 | 28,60 | 29,40 | 1,38% | 1.152,00 |
08.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 470,00 |
07.02.2024 | 29,80 | 30,00 | 29,40 | 29,40 | -2,00% | 720,00 |
06.02.2024 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | 1,00 |
05.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
02.02.2024 | 30,00 | 30,40 | 30,00 | 30,00 | 1,35% | 510,00 |
01.02.2024 | 30,20 | 30,20 | 29,20 | 29,60 | -1,33% | 301,00 |
31.01.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 0,67% | 1.049,00 |
30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
29.01.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 2,74% | 124,00 |
26.01.2024 | 29,60 | 30,00 | 28,80 | 29,20 | -0,68% | 2.105,00 |
25.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
24.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
23.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
22.01.2024 | 29,20 | 29,80 | 29,20 | 29,60 | 0,00% | 21,00 |
19.01.2024 | 29,00 | 29,80 | 29,00 | 29,60 | -0,67% | 1.056,00 |
18.01.2024 | 28,80 | 29,80 | 28,80 | 29,80 | 1,36% | 681,00 |
17.01.2024 | 28,40 | 29,40 | 28,40 | 29,40 | 0,68% | 465,00 |
16.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 4,00 |
15.01.2024 | 29,40 | 29,80 | 28,40 | 29,20 | -1,35% | 2.193,00 |
12.01.2024 | 30,00 | 30,20 | 29,00 | 29,60 | -2,63% | 3.832,00 |
11.01.2024 | 29,80 | 30,60 | 28,40 | 30,40 | 0,00% | 1.970,00 |
10.01.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 578,00 |
09.01.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 412,00 |
08.01.2024 | 30,60 | 30,60 | 30,40 | 30,60 | -0,65% | 709,00 |
05.01.2024 | 30,60 | 31,20 | 30,60 | 30,80 | 0,00% | 516,00 |
04.01.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | 107,00 |
03.01.2024 | 31,00 | 31,00 | 30,80 | 31,00 | -0,64% | 1.357,00 |
02.01.2024 | 31,40 | 31,40 | 31,00 | 31,20 | 0,65% | 164,00 |
29.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | 354,00 |
28.12.2023 | 31,20 | 31,20 | 30,60 | 31,20 | 0,65% | 918,00 |
27.12.2023 | 30,80 | 31,40 | 30,80 | 31,00 | 0,00% | 166,00 |
22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 54,00 |
21.12.2023 | 31,20 | 31,20 | 30,60 | 31,00 | -0,64% | 405,00 |
20.12.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 173,00 |
19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 250,00 |
18.12.2023 | 31,00 | 31,20 | 31,00 | 31,00 | 0,00% | 472,00 |
15.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
14.12.2023 | 31,00 | 31,20 | 31,00 | 31,00 | -0,64% | 353,00 |
13.12.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 200,00 |
12.12.2023 | 31,00 | 31,20 | 31,00 | 31,00 | -0,64% | 275,00 |
11.12.2023 | 31,00 | 31,60 | 31,00 | 31,20 | 0,65% | 500,00 |
08.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |