41,400€
-0,12%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,18 | 41,40 | 41,18 | 41,18 | -0,66% | 110,00 |
| 25.04.2024 | 42,80 | 42,80 | 40,95 | 41,45 | -1,89% | 3.691,00 |
| 24.04.2024 | 42,05 | 42,80 | 42,05 | 42,25 | 0,60% | 1.920,00 |
| 23.04.2024 | 42,65 | 42,65 | 41,95 | 42,00 | -0,47% | 2.188,00 |
| 22.04.2024 | 43,00 | 43,00 | 42,00 | 42,20 | -0,24% | 4.239,00 |
| 19.04.2024 | 42,90 | 42,90 | 42,05 | 42,30 | -2,76% | 2.294,00 |
| 18.04.2024 | 42,60 | 43,50 | 42,35 | 43,50 | 1,16% | 5.531,00 |
| 17.04.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | 1.485,00 |
| 16.04.2024 | 42,80 | 44,10 | 42,80 | 43,60 | 2,11% | 2.241,00 |
| 15.04.2024 | 43,15 | 43,95 | 42,40 | 42,70 | -1,95% | 4.954,00 |
| 12.04.2024 | 43,55 | 44,65 | 43,50 | 43,55 | -0,34% | 2.047,00 |
| 11.04.2024 | 43,90 | 44,35 | 43,50 | 43,70 | -1,02% | 3.720,00 |
| 10.04.2024 | 43,70 | 44,30 | 43,50 | 44,15 | -0,11% | 2.749,00 |
| 09.04.2024 | 43,50 | 44,25 | 43,35 | 44,20 | 0,45% | 8.577,00 |
| 08.04.2024 | 43,50 | 44,55 | 43,50 | 44,00 | 0,34% | 9.195,00 |
| 05.04.2024 | 43,80 | 44,20 | 42,00 | 43,85 | 1,27% | 4.297,00 |
| 04.04.2024 | 43,80 | 44,65 | 43,00 | 43,30 | -0,92% | 4.456,00 |
| 03.04.2024 | 44,00 | 45,10 | 43,70 | 43,70 | -3,64% | 12.499,00 |
| 02.04.2024 | 47,50 | 47,50 | 44,45 | 45,35 | -3,92% | 6.543,00 |
| 28.03.2024 | 45,70 | 47,20 | 45,70 | 47,20 | 3,06% | 5.994,00 |
| 27.03.2024 | 45,90 | 46,50 | 45,50 | 45,80 | -1,29% | 3.865,00 |
| 26.03.2024 | 46,00 | 46,70 | 45,80 | 46,40 | 0,00% | 4.247,00 |
| 25.03.2024 | 47,20 | 47,80 | 45,80 | 46,40 | -3,33% | 3.142,00 |
| 22.03.2024 | 48,10 | 49,10 | 48,00 | 48,00 | -0,21% | 3.084,00 |
| 21.03.2024 | 49,40 | 49,70 | 47,80 | 48,10 | -3,80% | 5.052,00 |
| 20.03.2024 | 48,10 | 50,00 | 48,00 | 50,00 | 3,31% | 3.455,00 |
| 19.03.2024 | 49,00 | 49,20 | 48,20 | 48,40 | -1,02% | 7.925,00 |
| 18.03.2024 | 49,30 | 50,20 | 48,70 | 48,90 | -1,01% | 11.637,00 |
| 15.03.2024 | 48,50 | 50,80 | 48,50 | 49,40 | 1,65% | 2.332,00 |
| 14.03.2024 | 49,20 | 49,60 | 48,60 | 48,60 | 0,21% | 3.949,00 |
| 13.03.2024 | 50,60 | 51,00 | 48,50 | 48,50 | -5,27% | 2.868,00 |
| 12.03.2024 | 51,00 | 51,40 | 50,80 | 51,20 | -0,78% | 2.326,00 |
| 11.03.2024 | 49,70 | 51,60 | 49,30 | 51,60 | 2,38% | 4.998,00 |
| 08.03.2024 | 49,40 | 50,40 | 49,40 | 50,40 | 3,49% | 2.699,00 |
| 07.03.2024 | 48,80 | 49,70 | 48,60 | 48,70 | 0,00% | 3.409,00 |
| 06.03.2024 | 47,50 | 49,40 | 47,00 | 48,70 | 1,88% | 3.195,00 |
| 05.03.2024 | 47,30 | 48,20 | 47,00 | 47,80 | 1,49% | 4.778,00 |
| 04.03.2024 | 47,60 | 48,10 | 46,70 | 47,10 | -1,67% | 2.597,00 |
| 01.03.2024 | 48,20 | 48,20 | 47,10 | 47,90 | 0,21% | 3.128,00 |
| 29.02.2024 | 48,40 | 48,40 | 46,20 | 47,80 | -0,83% | 3.545,00 |
| 28.02.2024 | 48,70 | 49,60 | 48,20 | 48,20 | -2,43% | 2.137,00 |
| 27.02.2024 | 50,20 | 50,40 | 48,50 | 49,40 | -2,76% | 5.491,00 |
| 26.02.2024 | 51,00 | 51,00 | 49,90 | 50,80 | -1,55% | 3.723,00 |
| 23.02.2024 | 51,80 | 52,00 | 51,00 | 51,60 | -0,39% | 4.583,00 |
| 22.02.2024 | 50,80 | 51,80 | 50,20 | 51,80 | 1,57% | 3.547,00 |
| 21.02.2024 | 50,40 | 51,00 | 50,20 | 51,00 | 0,79% | 2.374,00 |
| 20.02.2024 | 51,40 | 52,00 | 50,60 | 50,60 | -1,94% | 2.963,00 |
| 19.02.2024 | 51,00 | 52,20 | 50,60 | 51,60 | 1,18% | 4.985,00 |
| 16.02.2024 | 51,80 | 52,00 | 51,00 | 51,00 | -1,54% | 1.772,00 |
| 15.02.2024 | 51,60 | 52,20 | 51,20 | 51,80 | -0,38% | 2.889,00 |
| 14.02.2024 | 50,00 | 52,00 | 50,00 | 52,00 | 4,42% | 2.242,00 |
| 13.02.2024 | 51,00 | 51,80 | 49,70 | 49,80 | -3,11% | 2.341,00 |
| 12.02.2024 | 52,60 | 52,60 | 50,40 | 51,40 | 1,98% | 4.445,00 |
| 09.02.2024 | 50,20 | 52,20 | 50,20 | 50,40 | -0,79% | 3.643,00 |
| 08.02.2024 | 49,40 | 50,80 | 49,30 | 50,80 | 1,80% | 1.392,00 |
| 07.02.2024 | 48,70 | 49,90 | 48,70 | 49,90 | 1,01% | 1.702,00 |
| 06.02.2024 | 47,40 | 49,40 | 47,40 | 49,40 | 3,78% | 2.790,00 |
| 05.02.2024 | 46,80 | 48,60 | 46,80 | 47,60 | 0,63% | 4.976,00 |
| 02.02.2024 | 47,00 | 47,50 | 46,40 | 47,30 | 0,64% | 4.165,00 |
| 01.02.2024 | 47,20 | 47,80 | 46,70 | 47,00 | 0,00% | 3.475,00 |
| 31.01.2024 | 47,10 | 47,80 | 47,00 | 47,00 | -1,67% | 4.885,00 |
| 30.01.2024 | 47,40 | 48,10 | 47,10 | 47,80 | 0,84% | 3.870,00 |
| 29.01.2024 | 47,00 | 47,40 | 46,60 | 47,40 | 0,85% | 5.869,00 |
| 26.01.2024 | 46,70 | 47,10 | 46,30 | 47,00 | 0,64% | 2.211,00 |
| 25.01.2024 | 46,90 | 47,10 | 45,70 | 46,70 | -0,21% | 4.507,00 |
| 24.01.2024 | 46,70 | 47,00 | 46,60 | 46,80 | 0,00% | 1.080,00 |
| 23.01.2024 | 45,70 | 46,90 | 45,70 | 46,80 | 1,52% | 3.102,00 |
| 22.01.2024 | 45,00 | 46,40 | 45,00 | 46,10 | 2,44% | 2.468,00 |
| 19.01.2024 | 44,90 | 45,60 | 44,90 | 45,00 | -0,22% | 2.851,00 |
| 18.01.2024 | 45,60 | 46,20 | 45,00 | 45,10 | -2,38% | 2.021,00 |
| 17.01.2024 | 46,00 | 46,40 | 45,00 | 46,20 | 0,87% | 593,00 |
| 16.01.2024 | 47,20 | 47,20 | 45,80 | 45,80 | -3,98% | 2.781,00 |
| 15.01.2024 | 47,70 | 47,70 | 47,10 | 47,70 | 0,42% | 2.109,00 |
| 12.01.2024 | 47,50 | 48,20 | 47,30 | 47,50 | -0,63% | 4.158,00 |
| 11.01.2024 | 47,30 | 47,90 | 47,00 | 47,80 | -0,21% | 3.880,00 |
| 10.01.2024 | 47,80 | 47,90 | 46,80 | 47,90 | -0,21% | 1.408,00 |
| 09.01.2024 | 47,40 | 48,00 | 47,30 | 48,00 | 1,05% | 2.580,00 |
| 08.01.2024 | 46,40 | 47,50 | 46,20 | 47,50 | 2,15% | 7.038,00 |
| 05.01.2024 | 47,80 | 47,90 | 46,30 | 46,50 | -2,92% | 1.011,00 |
| 04.01.2024 | 46,20 | 47,90 | 46,20 | 47,90 | 2,35% | 3.345,00 |
| 03.01.2024 | 46,30 | 46,80 | 45,80 | 46,80 | 1,08% | 3.861,00 |
| 02.01.2024 | 45,90 | 46,30 | 45,20 | 46,30 | 1,31% | 2.746,00 |
| 29.12.2023 | 44,50 | 45,70 | 44,50 | 45,70 | 2,47% | 1.425,00 |
| 28.12.2023 | 44,40 | 45,60 | 43,20 | 44,60 | -0,89% | 12.121,00 |
| 27.12.2023 | 42,60 | 45,00 | 42,60 | 45,00 | 2,74% | 4.113,00 |
| 22.12.2023 | 42,00 | 43,80 | 42,00 | 43,80 | 3,06% | 4.916,00 |
| 21.12.2023 | 42,10 | 42,60 | 42,00 | 42,50 | 0,95% | 1.946,00 |
| 20.12.2023 | 43,30 | 44,00 | 42,10 | 42,10 | -3,66% | 9.430,00 |
| 19.12.2023 | 43,50 | 43,70 | 42,60 | 43,70 | 2,10% | 4.090,00 |
| 18.12.2023 | 43,60 | 44,00 | 42,80 | 42,80 | -1,38% | 2.649,00 |
| 15.12.2023 | 42,50 | 44,10 | 42,50 | 43,40 | 0,93% | 3.307,00 |
| 14.12.2023 | 42,30 | 43,40 | 41,90 | 43,00 | 1,42% | 3.669,00 |
| 13.12.2023 | 41,10 | 42,40 | 40,80 | 42,40 | 4,95% | 19.648,00 |
| 12.12.2023 | 40,70 | 41,00 | 40,30 | 40,40 | -1,94% | 3.622,00 |
| 11.12.2023 | 41,80 | 41,80 | 40,50 | 41,20 | -0,72% | 4.764,00 |
| 08.12.2023 | 41,70 | 42,20 | 40,80 | 41,50 | 0,48% | 3.398,00 |
| 07.12.2023 | 40,20 | 41,30 | 40,10 | 41,30 | 1,23% | 5.383,00 |
| 06.12.2023 | 40,30 | 40,80 | 40,10 | 40,80 | 2,00% | 4.605,00 |
| 05.12.2023 | 39,60 | 40,70 | 39,60 | 40,00 | -0,50% | 2.494,00 |
| 04.12.2023 | 39,70 | 40,20 | 39,70 | 40,20 | 1,01% | 7.365,00 |