BB Biotech

BIONn
🏛️ Deutschland →
38.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 37.85 38.15 37.25 37.25 0.0M
2024-12-27 37.15 37.95 37.15 37.75 0.0M
2024-12-23 37.80 38.15 37.25 37.45 0.0M
2024-12-20 37.40 38.35 36.90 37.80 0.0M
2024-12-19 38.35 38.70 37.50 37.50 0.0M
2024-12-18 38.35 39.20 38.35 38.50 0.0M
2024-12-17 37.90 39.05 37.90 38.40 0.0M
2024-12-16 38.70 39.10 37.85 38.25 0.0M
2024-12-13 38.50 39.05 38.30 38.50 0.0M
2024-12-12 39.60 39.90 38.00 38.80 0.0M
2024-12-11 39.95 40.40 39.75 39.75 0.0M
2024-12-10 39.85 40.90 39.80 40.20 0.0M
2024-12-09 39.90 40.90 39.90 39.95 0.0M
2024-12-06 40.80 40.80 40.00 40.35 0.0M
2024-12-05 40.65 40.65 39.60 40.45 0.0M
2024-12-04 40.75 40.75 39.80 40.10 0.0M
2024-12-03 39.80 40.60 39.75 40.20 0.0M
2024-12-02 39.80 40.75 39.60 40.05 0.0M
2024-11-29 39.30 40.45 39.30 40.35 0.0M
2024-11-28 39.20 40.25 39.05 39.80 0.0M
2024-11-27 40.00 40.55 39.75 39.75 0.0M
2024-11-26 39.50 40.55 39.10 40.55 0.0M
2024-11-25 38.80 40.55 38.80 40.00 0.0M
2024-11-22 38.05 39.20 38.05 39.20 0.0M
2024-11-21 38.75 39.05 38.10 38.50 0.0M
2024-11-20 38.35 39.05 38.30 38.75 0.0M
2024-11-19 38.60 38.85 38.10 38.30 0.0M
2024-11-18 39.40 39.40 38.65 39.00 0.0M
2024-11-15 40.00 40.50 39.50 39.50 0.0M
2024-11-14 41.60 41.60 40.35 40.35 0.0M
2024-11-13 41.45 41.85 40.75 41.85 0.0M
2024-11-12 42.75 42.75 41.45 41.45 0.0M
2024-11-11 42.30 42.75 42.15 42.15 0.0M
2024-11-08 41.45 42.40 41.40 41.75 0.0M
2024-11-07 40.05 41.35 39.90 40.95 0.0M
2024-11-06 39.00 40.35 39.00 40.35 0.0M
2024-11-05 38.30 39.30 38.30 39.00 0.0M
2024-11-04 39.50 39.50 38.70 38.70 0.0M
2024-11-01 38.75 40.45 38.75 39.85 0.0M
2024-10-31 38.55 39.05 38.55 38.75 0.0M
2024-10-30 38.50 39.50 38.50 39.10 0.0M
2024-10-29 39.10 39.40 38.55 38.75 0.0M
2024-10-28 38.50 39.10 38.10 38.55 0.0M
2024-10-25 39.10 39.80 37.95 38.50 0.0M
2024-10-24 39.70 40.30 39.60 39.60 0.0M
2024-10-23 40.25 40.85 39.75 39.75 0.0M
2024-10-22 40.00 40.70 40.00 40.70 0.0M
2024-10-21 40.00 40.30 39.50 40.15 0.0M
2024-10-18 39.40 40.20 39.05 39.15 0.0M
2024-10-17 38.70 39.95 38.70 39.95 0.0M
2024-10-16 38.30 39.25 38.25 38.85 0.0M
2024-10-15 39.10 39.50 38.20 38.85 0.0M
2024-10-14 39.20 39.35 38.85 39.35 0.0M
2024-10-11 38.90 39.00 38.40 39.00 0.0M
2024-10-10 38.25 39.00 38.25 38.95 0.0M
2024-10-09 38.20 38.80 38.10 38.80 0.0M
2024-10-08 38.45 38.85 38.05 38.30 0.0M
2024-10-07 38.00 39.10 37.60 39.00 0.0M
2024-10-04 38.05 38.30 37.80 38.10 0.0M
2024-10-03 38.15 38.20 38.05 38.05 0.0M
2024-10-02 38.55 38.60 37.75 38.45 0.0M
2024-10-01 38.30 38.85 38.30 38.45 0.0M
2024-09-30 38.80 39.65 38.65 38.75 0.0M
2024-09-27 38.40 39.30 38.40 39.25 0.0M
2024-09-26 38.10 39.20 38.10 38.65 0.0M
2024-09-25 38.90 38.90 38.00 38.65 0.0M
2024-09-24 38.60 39.25 38.55 39.25 0.0M
2024-09-23 39.20 39.35 38.55 38.70 0.0M
2024-09-20 39.50 39.75 38.55 39.75 0.0M
2024-09-19 39.20 39.95 39.00 39.95 0.0M
2024-09-18 40.10 40.10 39.00 39.10 0.0M
2024-09-17 40.00 40.45 39.60 39.85 0.0M
2024-09-16 40.00 40.95 39.75 40.55 0.0M
2024-09-13 39.50 40.35 39.50 40.35 0.0M
2024-09-12 39.35 40.10 39.15 39.75 0.0M
2024-09-11 39.70 40.15 39.40 39.40 0.0M
2024-09-10 40.10 40.30 39.80 40.25 0.0M
2024-09-09 39.05 40.70 39.00 40.70 0.0M
2024-09-06 40.00 40.00 39.00 39.00 0.0M
2024-09-05 40.35 40.45 40.00 40.00 0.0M
2024-09-04 41.45 41.45 39.20 39.75 0.0M
2024-09-03 42.25 42.25 41.45 41.50 0.0M
2024-09-02 41.40 42.20 41.10 42.20 0.0M
2024-08-30 41.20 42.00 41.10 42.00 0.0M
2024-08-29 41.10 41.75 41.10 41.40 0.0M
2024-08-28 41.10 41.80 41.10 41.15 0.0M
2024-08-27 41.35 42.05 41.05 41.05 0.0M
2024-08-26 41.45 41.95 41.40 41.95 0.0M
2024-08-23 41.65 42.25 41.50 42.25 0.0M
2024-08-22 41.50 42.20 41.30 42.20 0.0M
2024-08-21 42.00 42.20 41.50 41.50 0.0M
2024-08-20 42.00 42.50 41.85 42.05 0.0M
2024-08-19 41.70 42.50 41.45 42.50 0.0M
2024-08-16 43.00 43.00 42.00 42.40 0.0M
2024-08-15 41.05 43.00 40.85 42.80 0.0M
2024-08-14 41.85 41.85 41.10 41.65 0.0M
2024-08-13 41.70 42.00 41.40 41.70 0.0M
2024-08-12 41.15 41.90 41.15 41.75 0.0M
2024-08-09 41.30 42.10 41.30 41.60 0.0M
2024-08-08 41.15 41.70 40.65 41.70 0.0M
2024-08-07 41.70 42.05 41.20 41.70 0.0M
2024-08-06 42.20 42.50 41.40 42.25 0.0M
2024-08-05 43.00 43.00 40.90 41.65 0.0M
2024-08-02 43.00 44.15 42.70 42.80 0.0M
2024-08-01 43.60 43.65 43.15 43.15 0.0M
2024-07-31 43.70 44.60 43.65 43.65 0.0M
2024-07-30 44.00 44.65 43.70 43.70 0.0M
2024-07-29 45.90 45.95 43.90 44.10 0.0M
2024-07-26 45.00 45.60 45.00 45.50 0.0M
2024-07-25 44.55 45.50 43.10 45.05 0.0M
2024-07-24 44.60 45.20 43.80 45.20 0.0M
2024-07-23 44.20 45.15 44.20 44.50 0.0M
2024-07-22 43.60 45.10 43.60 44.30 0.0M
2024-07-19 44.60 44.60 44.15 44.20 0.0M
2024-07-18 44.10 45.25 44.10 45.25 0.0M
2024-07-17 44.70 45.35 44.10 44.70 0.0M
2024-07-16 42.90 44.60 42.90 44.25 0.0M
2024-07-15 42.85 43.70 42.85 43.10 0.0M
2024-07-12 43.00 43.85 43.00 43.85 0.0M
2024-07-11 41.65 43.10 41.65 42.85 0.0M
2024-07-10 41.50 42.45 41.50 42.10 0.0M
2024-07-09 40.80 42.00 40.45 42.00 0.0M
2024-07-08 41.35 41.70 40.30 40.30 0.0M
2024-07-05 41.10 41.40 40.30 40.30 0.0M
2024-07-04 40.35 41.15 40.35 40.55 0.0M
2024-07-03 41.05 41.05 40.25 40.95 0.0M
2024-07-02 40.85 40.85 40.40 40.65 0.0M
2024-07-01 42.00 42.00 40.85 40.85 0.0M
2024-06-28 41.25 42.05 41.20 41.55 0.0M
2024-06-27 41.70 42.75 41.70 41.80 0.0M
2024-06-26 42.55 42.90 42.30 42.30 0.0M
2024-06-25 40.85 43.00 40.85 42.90 0.0M
2024-06-24 40.95 42.00 40.80 41.40 0.0M
2024-06-21 40.20 41.00 40.20 40.40 0.0M
2024-06-20 40.10 40.85 40.10 40.40 0.0M
2024-06-19 40.35 40.75 40.35 40.55 0.0M
2024-06-18 40.40 41.15 40.30 40.35 0.0M
2024-06-17 41.20 41.60 40.45 40.60 0.0M
2024-06-14 41.30 41.85 41.10 41.55 0.0M
2024-06-13 41.05 41.75 41.05 41.35 0.0M
2024-06-12 40.60 41.80 40.60 41.40 0.0M
2024-06-11 40.65 41.20 40.55 41.15 0.0M
2024-06-10 41.00 41.60 40.30 40.30 0.0M
2024-06-07 41.30 41.95 40.80 40.85 0.0M
2024-06-06 41.65 42.15 41.00 41.60 0.0M
2024-06-05 41.25 42.25 41.05 41.05 0.0M
2024-06-04 41.50 41.85 41.40 41.85 0.0M
2024-06-03 40.55 42.00 40.10 42.00 0.0M
2024-05-31 40.10 41.00 40.00 40.55 0.0M
2024-05-30 40.35 40.65 40.05 40.05 0.0M
2024-05-29 40.50 41.10 39.95 40.85 0.0M
2024-05-28 40.70 41.10 40.00 41.05 0.0M
2024-05-27 40.80 41.50 40.55 41.30 0.0M
2024-05-24 41.00 41.35 40.60 41.35 0.0M
2024-05-23 41.60 42.15 40.95 41.00 0.0M
2024-05-22 41.30 42.25 40.50 41.10 0.0M
2024-05-21 41.80 42.00 41.35 41.35 0.0M
2024-05-20 42.00 42.50 41.70 42.30 0.0M
2024-05-17 43.00 43.00 42.00 42.00 0.0M
2024-05-16 42.50 42.95 42.30 42.95 0.0M
2024-05-15 41.80 42.90 41.80 42.55 0.0M
2024-05-14 41.80 42.40 41.80 41.80 0.0M
2024-05-13 42.05 42.25 41.15 41.55 0.0M
2024-05-10 42.60 43.10 41.75 42.65 0.0M
2024-05-09 43.30 43.30 43.00 43.00 0.0M
2024-05-08 42.85 43.90 42.60 43.90 0.0M
2024-05-07 43.60 43.90 42.90 43.45 0.0M
2024-05-06 43.10 43.55 42.80 43.10 0.0M
2024-05-03 42.90 43.80 42.80 43.65 0.0M
2024-05-02 42.45 43.20 42.45 43.00 0.0M
2024-04-30 41.70 42.55 41.70 41.85 0.0M
2024-04-29 42.00 42.45 41.40 42.30 0.0M
2024-04-26 41.40 41.70 40.85 41.70 0.0M
2024-04-25 42.80 42.80 40.95 41.45 0.0M
2024-04-24 42.05 42.80 42.05 42.25 0.0M
2024-04-23 42.65 42.65 41.95 42.00 0.0M
2024-04-22 43.00 43.00 42.00 42.20 0.0M
2024-04-19 42.90 42.90 42.05 42.30 0.0M
2024-04-18 42.60 43.50 42.35 43.50 0.0M
2024-04-17 43.40 43.40 43.00 43.00 0.0M
2024-04-16 42.80 44.10 42.80 43.60 0.0M
2024-04-15 43.15 43.95 42.40 42.70 0.0M
2024-04-12 43.55 44.65 43.50 43.55 0.0M
2024-04-11 43.90 44.35 43.50 43.70 0.0M
2024-04-10 43.70 44.30 43.50 44.15 0.0M
2024-04-09 43.50 44.25 43.35 44.20 0.0M
2024-04-08 43.50 44.55 43.50 44.00 0.0M
2024-04-05 43.80 44.20 42.00 43.85 0.0M
2024-04-04 43.80 44.65 43.00 43.30 0.0M
2024-04-03 44.00 45.10 43.70 43.70 0.0M
2024-04-02 47.50 47.50 44.45 45.35 0.0M
2024-03-28 45.70 47.20 45.70 47.20 0.0M
2024-03-27 45.90 46.50 45.50 45.80 0.0M
2024-03-26 46.00 46.70 45.80 46.40 0.0M
2024-03-25 47.20 47.80 45.80 46.40 0.0M
2024-03-22 48.10 49.10 48.00 48.00 0.0M
2024-03-21 49.40 49.70 47.80 48.10 0.0M
2024-03-20 48.10 50.00 48.00 50.00 0.0M
2024-03-19 49.00 49.20 48.20 48.40 0.0M
2024-03-18 49.30 50.20 48.70 48.90 0.0M
2024-03-15 48.50 50.80 48.50 49.40 0.0M
2024-03-14 49.20 49.60 48.60 48.60 0.0M
2024-03-13 50.60 51.00 48.50 48.50 0.0M
2024-03-12 51.00 51.40 50.80 51.20 0.0M
2024-03-11 49.70 51.60 49.30 51.60 0.0M
2024-03-08 49.40 50.40 49.40 50.40 0.0M
2024-03-07 48.80 49.70 48.60 48.70 0.0M
2024-03-06 47.50 49.40 47.00 48.70 0.0M
2024-03-05 47.30 48.20 47.00 47.80 0.0M
2024-03-04 47.60 48.10 46.70 47.10 0.0M
2024-03-01 48.20 48.20 47.10 47.90 0.0M
2024-02-29 48.40 48.40 46.20 47.80 0.0M
2024-02-28 48.70 49.60 48.20 48.20 0.0M
2024-02-27 50.20 50.40 48.50 49.40 0.0M
2024-02-26 51.00 51.00 49.90 50.80 0.0M
2024-02-23 51.80 52.00 51.00 51.60 0.0M
2024-02-22 50.80 51.80 50.20 51.80 0.0M
2024-02-21 50.40 51.00 50.20 51.00 0.0M
2024-02-20 51.40 52.00 50.60 50.60 0.0M
2024-02-19 51.00 52.20 50.60 51.60 0.0M
2024-02-16 51.80 52.00 51.00 51.00 0.0M
2024-02-15 51.60 52.20 51.20 51.80 0.0M
2024-02-14 50.00 52.00 50.00 52.00 0.0M
2024-02-13 51.00 51.80 49.70 49.80 0.0M
2024-02-12 52.60 52.60 50.40 51.40 0.0M
2024-02-09 50.20 52.20 50.20 50.40 0.0M
2024-02-08 49.40 50.80 49.30 50.80 0.0M
2024-02-07 48.70 49.90 48.70 49.90 0.0M
2024-02-06 47.40 49.40 47.40 49.40 0.0M
2024-02-05 46.80 48.60 46.80 47.60 0.0M
2024-02-02 47.00 47.50 46.40 47.30 0.0M
2024-02-01 47.20 47.80 46.70 47.00 0.0M
2024-01-31 47.10 47.80 47.00 47.00 0.0M
2024-01-30 47.40 48.10 47.10 47.80 0.0M
2024-01-29 47.00 47.40 46.60 47.40 0.0M
2024-01-26 46.70 47.10 46.30 47.00 0.0M
2024-01-25 46.90 47.10 45.70 46.70 0.0M
2024-01-24 46.70 47.00 46.60 46.80 0.0M
2024-01-23 45.70 46.90 45.70 46.80 0.0M
2024-01-22 45.00 46.40 45.00 46.10 0.0M
2024-01-19 44.90 45.60 44.90 45.00 0.0M
2024-01-18 45.60 46.20 45.00 45.10 0.0M
2024-01-17 46.00 46.40 45.00 46.20 0.0M
2024-01-16 47.20 47.20 45.80 45.80 0.0M
2024-01-15 47.70 47.70 47.10 47.70 0.0M
2024-01-12 47.50 48.20 47.30 47.50 0.0M
2024-01-11 47.30 47.90 47.00 47.80 0.0M
2024-01-10 47.80 47.90 46.80 47.90 0.0M
2024-01-09 47.40 48.00 47.30 48.00 0.0M
2024-01-08 46.40 47.50 46.20 47.50 0.0M
2024-01-05 47.80 47.90 46.30 46.50 0.0M
2024-01-04 46.20 47.90 46.20 47.90 0.0M
2024-01-03 46.30 46.80 45.80 46.80 0.0M
2024-01-02 45.90 46.30 45.20 46.30 0.0M