Bio-Gate AG BIG
XETR · Deutschland · Gesundheitstechnologie
€2,70+0,04 (+1,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,70 | +1,50 % | €2,62 | €2,78 | €2,62 | 40 |
| 2026-09-30 | €2,66 | +2,31 % | €2,60 | €2,70 | €2,60 | 2,42K |
| 2026-09-29 | €2,60 | 0,00 % | €2,68 | €2,68 | €2,50 | 78 |
| 2026-09-28 | €2,60 | +0,78 % | €2,58 | €2,60 | €2,58 | 0 |
| 2026-09-25 | €2,58 | -3,01 % | €2,66 | €2,68 | €2,50 | 3,97K |
| 2026-09-24 | €2,66 | 0,00 % | €2,62 | €2,70 | €2,62 | 1 |
| 2026-09-23 | €2,66 | -1,48 % | €2,70 | €2,70 | €2,66 | 1,01K |
| 2026-09-22 | €2,70 | +1,50 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-09-21 | €2,66 | -2,21 % | €2,60 | €2,78 | €2,60 | 32 |
| 2026-09-18 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-17 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,62 | 2 |
| 2026-09-16 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 5,75K |
| 2026-09-15 | €2,72 | -0,73 % | €2,74 | €2,84 | €2,70 | 5,88K |
| 2026-09-14 | €2,74 | +0,74 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-09-11 | €2,72 | -2,16 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-10 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-09-09 | €2,78 | +0,72 % | €2,76 | €2,88 | €2,76 | 154 |
| 2026-09-08 | €2,76 | +6,15 % | €2,86 | €3,00 | €2,76 | 41 |
| 2026-09-07 | €2,60 | -7,14 % | €2,80 | €2,80 | €2,60 | 71 |
| 2026-09-04 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-03 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 10 |
| 2026-09-02 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-01 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-31 | €2,80 | +2,19 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-28 | €2,74 | -2,14 % | €2,80 | €2,80 | €2,74 | 26 |
| 2026-08-27 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-26 | €2,80 | -0,88 % | €2,70 | €2,80 | €2,70 | 4 |
| 2026-08-25 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,83 | 0 |
| 2026-08-24 | €2,83 | 0,00 % | €2,85 | €2,85 | €2,83 | 1,00K |
| 2026-08-21 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,83 | 0 |
| 2026-08-20 | €2,83 | -2,25 % | €2,78 | €2,95 | €2,78 | 101 |
| 2026-08-19 | €2,89 | 0,00 % | €2,89 | €2,89 | €2,89 | 0 |
| 2026-08-18 | €2,89 | -6,77 % | €3,00 | €3,00 | €2,89 | 2,00K |
| 2026-08-17 | €3,10 | +5,08 % | €3,10 | €3,10 | €3,10 | 68 |
| 2026-08-14 | €2,95 | +0,17 % | €2,85 | €2,95 | €2,85 | 3 |
| 2026-08-13 | €2,94 | -1,83 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-08-12 | €3,00 | +3,45 % | €3,00 | €3,00 | €2,80 | 17 |
| 2026-08-11 | €2,90 | 0,00 % | €3,00 | €3,00 | €2,90 | 950 |
| 2026-08-10 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-08-07 | €2,90 | -0,85 % | €2,85 | €2,90 | €2,85 | 17 |
| 2026-08-06 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-08-05 | €2,92 | +1,74 % | €2,88 | €2,92 | €2,88 | 1 |
| 2026-08-04 | €2,88 | -0,86 % | €2,75 | €3,00 | €2,75 | 101 |
| 2026-08-03 | €2,90 | -11,45 % | €3,20 | €3,20 | €2,90 | 2,51K |
| 2026-07-31 | €3,28 | -2,24 % | €3,20 | €3,28 | €3,20 | 15 |
| 2026-07-30 | €3,35 | +1,52 % | €3,50 | €3,60 | €3,30 | 2,63K |
| 2026-07-29 | €3,30 | +4,76 % | €3,30 | €3,30 | €3,30 | 1,00K |
| 2026-07-28 | €3,15 | -3,08 % | €3,15 | €3,15 | €3,15 | 0 |
| 2026-07-27 | €3,25 | +12,07 % | €2,55 | €3,25 | €2,55 | 4,20K |
| 2026-07-24 | €2,90 | -2,52 % | €3,15 | €3,15 | €2,70 | 484 |
| 2026-07-23 | €2,97 | -0,83 % | €3,00 | €3,00 | €2,97 | 1,36K |
| 2026-07-22 | €3,00 | +4,35 % | €3,25 | €3,50 | €3,00 | 3,07K |
| 2026-07-21 | €2,88 | -4,17 % | €2,75 | €3,05 | €2,75 | 3 |
| 2026-07-20 | €3,00 | -11,76 % | €3,00 | €3,00 | €2,80 | 2,38K |
| 2026-07-17 | €3,40 | +7,09 % | €3,00 | €3,40 | €3,00 | 427 |
| 2026-07-16 | €3,17 | -4,51 % | €3,50 | €3,50 | €3,15 | 401 |
| 2026-07-15 | €3,33 | 0,00 % | €3,15 | €3,33 | €3,15 | 20 |
| 2026-07-14 | €3,33 | -2,92 % | €3,60 | €3,60 | €3,25 | 85 |
| 2026-07-13 | €3,42 | +11,38 % | €3,25 | €3,50 | €3,25 | 1,22K |
| 2026-07-10 | €3,08 | -3,15 % | €3,00 | €3,20 | €3,00 | 474 |
| 2026-07-09 | €3,17 | 0,00 % | €3,35 | €3,35 | €3,17 | 1,82K |
| 2026-07-08 | €3,17 | -0,78 % | €3,00 | €3,17 | €3,00 | 129 |
| 2026-07-07 | €3,20 | +6,67 % | €3,00 | €3,35 | €3,00 | 2,02K |
| 2026-07-06 | €3,00 | +0,84 % | €2,70 | €3,00 | €2,67 | 260 |
| 2026-07-03 | €2,97 | -2,46 % | €2,78 | €2,97 | €2,78 | 1 |
| 2026-07-02 | €3,05 | +2,52 % | €3,15 | €3,20 | €2,80 | 648 |
| 2026-07-01 | €2,97 | -3,25 % | €3,30 | €3,30 | €2,95 | 442 |
| 2026-06-30 | €3,08 | 0,00 % | €2,95 | €3,20 | €2,95 | 216 |
| 2026-06-29 | €3,08 | +4,24 % | €3,17 | €3,17 | €3,08 | 112 |
| 2026-06-26 | €2,95 | -5,60 % | €2,95 | €3,03 | €2,95 | 20 |
| 2026-06-25 | €3,13 | -3,10 % | €3,30 | €3,30 | €3,13 | 0 |
| 2026-06-24 | €3,22 | +3,20 % | €3,13 | €3,22 | €3,13 | 0 |
| 2026-06-23 | €3,13 | +5,04 % | €2,80 | €3,25 | €2,80 | 96 |
| 2026-06-22 | €2,97 | -5,56 % | €3,30 | €3,30 | €2,80 | 407 |
| 2026-06-19 | €3,15 | -1,56 % | €3,25 | €3,30 | €3,00 | 303 |
| 2026-06-18 | €3,20 | +6,67 % | €3,35 | €3,35 | €3,03 | 339 |
| 2026-06-17 | €3,00 | -9,09 % | €3,30 | €3,35 | €3,00 | 69 |
| 2026-06-16 | €3,30 | +4,76 % | €3,30 | €3,30 | €3,30 | 37 |
| 2026-06-15 | €3,15 | +1,61 % | €3,30 | €3,30 | €3,00 | 68 |
| 2026-06-12 | €3,10 | -8,15 % | €3,30 | €3,30 | €2,92 | 1,60K |
| 2026-06-11 | €3,38 | 0,00 % | €3,45 | €3,45 | €3,38 | 12 |
| 2026-06-10 | €3,38 | 0,00 % | €3,30 | €3,38 | €3,30 | 21 |
| 2026-06-09 | €3,38 | +3,85 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-06-08 | €3,25 | -3,70 % | €3,25 | €3,25 | €3,25 | 181 |
| 2026-06-05 | €3,38 | +0,75 % | €3,50 | €3,50 | €3,38 | 83 |
| 2026-06-04 | €3,35 | +0,75 % | €3,47 | €3,47 | €3,35 | 25 |
| 2026-06-03 | €3,33 | -4,32 % | €3,33 | €3,33 | €3,33 | 0 |
| 2026-06-02 | €3,47 | +4,51 % | €3,47 | €3,47 | €3,47 | 95 |
| 2026-06-01 | €3,33 | +2,31 % | €3,47 | €3,47 | €3,15 | 4 |
| 2026-05-29 | €3,25 | -1,52 % | €3,30 | €3,40 | €3,03 | 207 |