39,962CHF
0,20%
Echtzeit-Aktienkurs BB Biotech AG
Bid:
Ask:
Aktienkurse zur BB Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,54 | 39,92 | 39,54 | 39,88 | 0,70% | - |
| 30.05.2024 | 39,40 | 39,90 | 39,38 | 39,61 | 0,10% | - |
| 29.05.2024 | 40,23 | 40,24 | 39,55 | 39,57 | -1,74% | - |
| 28.05.2024 | 40,57 | 40,65 | 40,24 | 40,26 | -0,82% | - |
| 27.05.2024 | 40,67 | 40,94 | 40,46 | 40,60 | 0,05% | - |
| 24.05.2024 | 41,05 | 41,05 | 40,53 | 40,58 | -1,31% | - |
| 23.05.2024 | 41,09 | 41,72 | 41,08 | 41,12 | 0,25% | - |
| 22.05.2024 | 40,82 | 41,02 | 40,41 | 41,02 | 0,67% | - |
| 21.05.2024 | 41,90 | 41,91 | 40,74 | 40,75 | -2,30% | - |
| 20.05.2024 | 41,94 | 42,00 | 41,69 | 41,71 | -0,15% | - |
| 17.05.2024 | 41,71 | 42,10 | 41,70 | 41,77 | 0,06% | - |
| 16.05.2024 | 41,59 | 41,97 | 41,57 | 41,75 | 0,21% | - |
| 15.05.2024 | 41,50 | 41,67 | 40,94 | 41,66 | 0,34% | - |
| 14.05.2024 | 40,94 | 41,83 | 40,94 | 41,51 | 1,58% | - |
| 13.05.2024 | 40,93 | 41,17 | 40,27 | 40,87 | -0,49% | - |
| 10.05.2024 | 42,74 | 42,74 | 40,98 | 41,07 | -2,42% | - |
| 09.05.2024 | 42,40 | 42,41 | 41,87 | 42,09 | -0,73% | - |
| 08.05.2024 | 42,41 | 42,61 | 42,39 | 42,40 | 0,04% | - |
| 07.05.2024 | 42,24 | 42,83 | 42,16 | 42,39 | 0,65% | - |
| 06.05.2024 | 42,17 | 42,56 | 41,80 | 42,11 | -0,54% | - |
| 03.05.2024 | 42,05 | 42,65 | 42,04 | 42,34 | 0,69% | - |
| 02.05.2024 | 41,37 | 42,05 | 41,35 | 42,05 | 1,43% | - |
| 30.04.2024 | 41,21 | 41,49 | 41,01 | 41,46 | 0,84% | - |
| 29.04.2024 | 40,53 | 41,15 | 40,47 | 41,12 | 1,80% | - |
| 26.04.2024 | 40,61 | 40,66 | 40,26 | 40,39 | -0,15% | - |
| 25.04.2024 | 41,50 | 41,50 | 40,24 | 40,45 | -2,32% | - |
| 24.04.2024 | 41,52 | 41,52 | 41,28 | 41,41 | 0,13% | - |
| 23.04.2024 | 41,17 | 41,36 | 40,94 | 41,35 | 0,90% | - |
| 22.04.2024 | 41,48 | 41,48 | 40,90 | 40,99 | -0,74% | - |
| 19.04.2024 | 41,37 | 41,45 | 40,71 | 41,29 | -0,89% | - |
| 18.04.2024 | 42,04 | 42,04 | 41,15 | 41,66 | -0,62% | - |
| 17.04.2024 | 42,62 | 42,62 | 41,65 | 41,92 | -1,78% | - |
| 16.04.2024 | 42,19 | 42,80 | 41,54 | 42,68 | 0,45% | - |
| 15.04.2024 | 43,08 | 43,08 | 42,01 | 42,49 | -0,91% | - |
| 12.04.2024 | 42,88 | 43,37 | 42,87 | 42,88 | 0,28% | - |
| 11.04.2024 | 43,07 | 43,25 | 42,60 | 42,76 | -0,63% | - |
| 10.04.2024 | 43,47 | 43,50 | 42,74 | 43,03 | -0,51% | - |
| 09.04.2024 | 42,98 | 43,44 | 42,55 | 43,25 | 0,59% | - |
| 08.04.2024 | 42,99 | 43,10 | 42,95 | 42,99 | 0,26% | - |
| 05.04.2024 | 42,97 | 43,19 | 42,78 | 42,88 | -1,06% | - |
| 04.04.2024 | 43,95 | 43,95 | 43,14 | 43,34 | -0,93% | - |
| 03.04.2024 | 44,02 | 44,09 | 43,28 | 43,74 | -0,31% | - |
| 02.04.2024 | 45,69 | 45,70 | 43,46 | 43,88 | -3,89% | - |
| 28.03.2024 | 45,02 | 45,70 | 45,01 | 45,65 | 1,26% | - |
| 27.03.2024 | 45,34 | 45,39 | 44,74 | 45,09 | -0,39% | - |
| 26.03.2024 | 45,20 | 45,37 | 44,78 | 45,26 | 0,44% | - |
| 25.03.2024 | 46,28 | 46,29 | 44,43 | 45,07 | -4,76% | - |
| 22.03.2024 | 46,87 | 47,83 | 46,87 | 47,32 | -1,48% | - |
| 21.03.2024 | 48,06 | 48,32 | 47,88 | 48,02 | 0,51% | - |
| 20.03.2024 | 46,85 | 47,78 | 46,73 | 47,78 | 2,34% | - |
| 19.03.2024 | 47,61 | 47,62 | 46,63 | 46,68 | -1,69% | - |
| 18.03.2024 | 48,05 | 48,26 | 47,07 | 47,49 | -1,16% | - |
| 15.03.2024 | 47,40 | 48,23 | 47,15 | 48,04 | 1,49% | - |
| 14.03.2024 | 47,55 | 47,92 | 47,25 | 47,34 | -0,35% | - |
| 13.03.2024 | 49,15 | 49,15 | 47,43 | 47,50 | -3,32% | - |
| 12.03.2024 | 49,27 | 49,38 | 48,73 | 49,13 | -0,16% | - |
| 11.03.2024 | 48,15 | 49,21 | 48,02 | 49,21 | 2,04% | - |
| 08.03.2024 | 47,47 | 48,25 | 47,39 | 48,23 | 1,53% | - |
| 07.03.2024 | 46,32 | 47,72 | 46,31 | 47,50 | 2,11% | - |
| 06.03.2024 | 45,57 | 46,66 | 45,49 | 46,52 | 2,02% | - |
| 05.03.2024 | 45,62 | 46,00 | 45,55 | 45,60 | -0,15% | - |
| 04.03.2024 | 45,94 | 46,04 | 45,65 | 45,67 | -0,90% | - |
| 01.03.2024 | 45,33 | 46,08 | 45,13 | 46,08 | 1,08% | - |
| 29.02.2024 | 46,43 | 46,48 | 45,13 | 45,59 | -1,86% | - |
| 28.02.2024 | 46,86 | 47,44 | 46,37 | 46,45 | -0,84% | - |
| 27.02.2024 | 47,93 | 47,96 | 46,77 | 46,85 | -2,41% | - |
| 26.02.2024 | 48,94 | 48,97 | 47,88 | 48,01 | -1,90% | - |
| 23.02.2024 | 49,11 | 49,64 | 48,94 | 48,94 | -0,36% | - |
| 22.02.2024 | 48,23 | 49,22 | 47,90 | 49,12 | 2,12% | - |
| 21.02.2024 | 48,72 | 48,72 | 48,06 | 48,10 | -1,36% | - |
| 20.02.2024 | 49,31 | 49,32 | 48,66 | 48,76 | -0,91% | - |
| 19.02.2024 | 48,92 | 49,26 | 48,78 | 49,21 | 0,78% | - |
| 16.02.2024 | 49,55 | 49,55 | 48,67 | 48,83 | -1,01% | - |
| 15.02.2024 | 49,06 | 49,33 | 48,82 | 49,33 | 0,48% | - |
| 14.02.2024 | 48,09 | 49,09 | 47,56 | 49,09 | 2,03% | - |
| 13.02.2024 | 48,31 | 49,13 | 47,68 | 48,11 | -0,18% | - |
| 12.02.2024 | 48,01 | 49,44 | 47,95 | 48,20 | -2,17% | - |
| 09.02.2024 | 47,80 | 49,27 | 47,80 | 49,27 | 3,28% | - |
| 08.02.2024 | 46,88 | 47,72 | 46,65 | 47,70 | 1,98% | - |
| 07.02.2024 | 46,26 | 46,78 | 45,94 | 46,78 | 1,28% | - |
| 06.02.2024 | 45,19 | 46,23 | 45,19 | 46,18 | 2,70% | - |
| 05.02.2024 | 43,97 | 44,97 | 43,97 | 44,97 | 2,15% | - |
| 02.02.2024 | 44,15 | 44,47 | 43,97 | 44,02 | 0,21% | - |
| 01.02.2024 | 44,55 | 44,55 | 43,93 | 43,93 | -1,40% | - |
| 31.01.2024 | 44,50 | 44,62 | 44,23 | 44,55 | -0,08% | - |
| 30.01.2024 | 43,81 | 44,90 | 43,81 | 44,59 | 1,81% | - |
| 29.01.2024 | 43,81 | 44,04 | 43,55 | 43,80 | -0,46% | - |
| 26.01.2024 | 44,01 | 44,29 | 43,91 | 44,00 | -0,15% | - |
| 25.01.2024 | 43,71 | 44,29 | 43,19 | 44,06 | 0,57% | - |
| 24.01.2024 | 44,26 | 44,32 | 43,81 | 43,81 | -0,46% | - |
| 23.01.2024 | 43,55 | 44,31 | 43,45 | 44,01 | 1,11% | - |
| 22.01.2024 | 42,81 | 43,64 | 42,80 | 43,53 | 2,29% | - |
| 19.01.2024 | 42,88 | 42,93 | 42,37 | 42,56 | -0,28% | - |
| 18.01.2024 | 43,46 | 43,48 | 42,64 | 42,68 | -1,62% | - |
| 17.01.2024 | 43,77 | 43,78 | 43,09 | 43,38 | -1,25% | - |
| 16.01.2024 | 44,23 | 44,43 | 43,72 | 43,93 | -0,64% | - |
| 15.01.2024 | 44,55 | 44,56 | 44,14 | 44,21 | -0,54% | - |
| 12.01.2024 | 44,87 | 44,87 | 44,24 | 44,45 | -0,97% | - |
| 11.01.2024 | 44,52 | 44,89 | 44,14 | 44,89 | 1,02% | - |
| 10.01.2024 | 44,62 | 44,62 | 44,22 | 44,43 | -0,42% | - |