Biogena Group Invest AG BIO
VIE · Österreich · Gesundheitstechnologie
€5,25-0,05 (-0,94 %)
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 | €5,30 | 0,00 % | €5,40 | €5,40 | €5,10 | 2,32K |
| 2026-09-30 | €5,30 | +0,95 % | €5,25 | €5,30 | €5,25 | 0 |
| 2026-09-29 | €5,25 | 0,00 % | €5,15 | €5,25 | €5,15 | 752 |
| 2026-09-28 | €5,25 | 0,00 % | €5,25 | €5,25 | €5,20 | 1,69K |
| 2026-09-25 | €5,25 | -1,87 % | €5,30 | €5,40 | €5,25 | 285 |
| 2026-09-24 | €5,35 | +0,94 % | €5,30 | €5,35 | €5,30 | 0 |
| 2026-09-23 | €5,30 | -4,50 % | €5,55 | €5,55 | €5,10 | 6,67K |
| 2026-09-22 | €5,55 | +5,71 % | €5,25 | €5,55 | €5,25 | 4,73K |
| 2026-09-21 | €5,25 | -1,87 % | €5,25 | €5,25 | €5,20 | 1,35K |
| 2026-09-18 | €5,35 | 0,00 % | €5,35 | €5,45 | €5,25 | 6,33K |
| 2026-09-17 | €5,35 | +0,94 % | €5,30 | €5,35 | €5,25 | 1,65K |
| 2026-09-16 | €5,30 | -3,64 % | €5,40 | €5,55 | €5,25 | 5,52K |
| 2026-09-15 | €5,50 | +1,85 % | €5,40 | €5,50 | €5,40 | 3,17K |
| 2026-09-14 | €5,40 | +1,89 % | €5,40 | €5,45 | €5,30 | 2,68K |
| 2026-09-11 | €5,30 | +3,92 % | €5,20 | €5,30 | €5,20 | 2,91K |
| 2026-09-10 | €5,10 | -4,67 % | €5,40 | €5,40 | €5,00 | 5,34K |
| 2026-09-09 | €5,35 | +0,94 % | €5,40 | €5,50 | €5,35 | 2,85K |
| 2026-09-08 | €5,30 | -1,85 % | €5,50 | €5,50 | €5,30 | 11,88K |
| 2026-09-07 | €5,40 | +0,93 % | €5,45 | €5,50 | €5,35 | 3,73K |
| 2026-09-04 | €5,35 | +3,88 % | €5,25 | €5,40 | €4,96 | 2,65K |
| 2026-09-03 | €5,15 | -0,96 % | €5,20 | €5,20 | €5,15 | 1,04K |
| 2026-09-02 | €5,20 | +1,96 % | €5,15 | €5,25 | €5,10 | 2,26K |
| 2026-09-01 | €5,10 | -0,97 % | €5,25 | €5,25 | €5,10 | 1,05K |
| 2026-08-31 | €5,15 | +1,98 % | €5,00 | €5,15 | €4,96 | 462 |
| 2026-08-28 | €5,05 | -1,94 % | €5,05 | €5,20 | €5,05 | 571 |
| 2026-08-27 | €5,15 | +8,19 % | €4,80 | €5,15 | €4,80 | 4,54K |
| 2026-08-26 | €4,76 | -4,42 % | €5,00 | €5,20 | €4,70 | 7,14K |
| 2026-08-25 | €4,98 | 0,00 % | €4,98 | €5,00 | €4,98 | 482 |
| 2026-08-24 | €4,98 | 0,00 % | €4,96 | €5,00 | €4,96 | 5,09K |
| 2026-08-21 | €4,98 | 0,00 % | €4,98 | €5,00 | €4,96 | 1,70K |
| 2026-08-20 | €4,98 | 0,00 % | €4,98 | €5,00 | €4,96 | 860 |
| 2026-08-19 | €4,98 | -3,30 % | €5,05 | €5,05 | €4,98 | 612 |
| 2026-08-18 | €5,15 | -1,90 % | €5,10 | €5,20 | €5,10 | 667 |
| 2026-08-17 | €5,25 | +5,85 % | €4,96 | €5,25 | €4,96 | 1,44K |
| 2026-08-14 | €4,96 | -3,69 % | €5,10 | €5,15 | €4,82 | 16,83K |
| 2026-08-13 | €5,15 | -1,90 % | €5,30 | €5,30 | €5,15 | 1,94K |
| 2026-08-12 | €5,25 | 0,00 % | €5,30 | €5,30 | €5,20 | 1,60K |
| 2026-08-11 | €5,25 | 0,00 % | €5,30 | €5,40 | €5,15 | 5,89K |
| 2026-08-10 | €5,25 | -0,94 % | €5,30 | €5,30 | €5,20 | 580 |
| 2026-08-07 | €5,30 | 0,00 % | €5,30 | €5,40 | €5,30 | 2,93K |
| 2026-08-06 | €5,30 | -0,93 % | €5,40 | €5,40 | €5,20 | 2,59K |
| 2026-08-05 | €5,35 | +1,90 % | €5,20 | €5,35 | €5,20 | 2,32K |
| 2026-08-04 | €5,25 | -2,78 % | €5,40 | €5,40 | €5,25 | 8,17K |
| 2026-08-03 | €5,40 | +0,93 % | €5,40 | €5,40 | €5,35 | 3,19K |
| 2026-07-31 | €5,35 | +1,90 % | €5,20 | €5,35 | €5,20 | 2,26K |
| 2026-07-30 | €5,25 | -1,87 % | €5,35 | €5,40 | €5,20 | 9,89K |
| 2026-07-29 | €5,35 | +1,90 % | €5,30 | €5,40 | €5,30 | 2,29K |
| 2026-07-28 | €5,25 | -1,87 % | €5,35 | €5,35 | €5,25 | 1,02K |
| 2026-07-27 | €5,35 | 0,00 % | €5,40 | €5,40 | €5,25 | 7,60K |
| 2026-07-24 | €5,35 | +1,90 % | €5,35 | €5,40 | €5,10 | 11,12K |
| 2026-07-23 | €5,25 | -11,76 % | €6,00 | €6,10 | €5,20 | 20,38K |
| 2026-07-22 | €5,95 | +7,21 % | €5,60 | €6,00 | €5,30 | 36,65K |
| 2026-07-21 | €5,55 | +3,74 % | €5,35 | €5,70 | €5,35 | 23,60K |
| 2026-07-20 | €5,35 | +13,83 % | €4,92 | €5,50 | €4,88 | 40,87K |
| 2026-07-17 | €4,70 | +3,52 % | €4,54 | €4,80 | €4,54 | 19,97K |
| 2026-07-16 | €4,54 | -1,73 % | €4,70 | €4,70 | €4,50 | 2,42K |
| 2026-07-15 | €4,62 | -0,86 % | €4,70 | €4,70 | €4,50 | 14,84K |
| 2026-07-14 | €4,66 | +2,19 % | €4,68 | €4,70 | €4,56 | 16,99K |
| 2026-07-13 | €4,56 | +2,70 % | €4,64 | €4,70 | €4,56 | 16,78K |
| 2026-07-10 | €4,44 | +1,83 % | €4,40 | €4,50 | €4,36 | 11,47K |
| 2026-07-09 | €4,36 | -5,63 % | €4,64 | €4,64 | €4,36 | 11,21K |
| 2026-07-08 | €4,62 | +2,67 % | €4,58 | €4,66 | €4,50 | 6,29K |
| 2026-07-07 | €4,50 | -0,88 % | €4,58 | €4,58 | €4,40 | 3,31K |
| 2026-07-06 | €4,54 | +3,18 % | €4,52 | €4,62 | €4,30 | 12,14K |
| 2026-07-03 | €4,40 | +5,77 % | €4,28 | €4,50 | €4,28 | 16,98K |
| 2026-07-02 | €4,16 | -0,48 % | €4,30 | €4,50 | €4,10 | 14,18K |
| 2026-07-01 | €4,18 | +2,45 % | €4,20 | €4,20 | €4,14 | 6,47K |
| 2026-06-30 | €4,08 | +11,48 % | €4,20 | €4,20 | €4,00 | 11,93K |
| 2026-06-29 | €3,66 | -12,86 % | €3,34 | €3,84 | €3,34 | 28,43K |
| 2026-06-26 | €4,20 | -5,41 % | €4,32 | €4,40 | €4,10 | 10,20K |
| 2026-06-25 | €4,44 | -3,90 % | €4,62 | €4,62 | €4,44 | 12,97K |
| 2026-06-24 | €4,62 | +1,76 % | €4,66 | €4,70 | €4,54 | 7,54K |
| 2026-06-23 | €4,54 | -0,87 % | €4,68 | €4,70 | €4,30 | 19,22K |
| 2026-06-22 | €4,58 | +5,53 % | €4,50 | €4,70 | €4,40 | 17,22K |
| 2026-06-19 | €4,34 | +6,37 % | €4,20 | €4,40 | €4,10 | 11,59K |
| 2026-06-18 | €4,08 | -2,39 % | €4,20 | €4,20 | €3,94 | 25,57K |
| 2026-06-17 | €4,18 | +14,84 % | €3,70 | €4,28 | €3,70 | 16,01K |
| 2026-06-16 | €3,64 | +8,33 % | €3,40 | €3,68 | €3,40 | 11,28K |
| 2026-06-15 | €3,36 | +1,20 % | €3,50 | €3,70 | €3,30 | 13,98K |
| 2026-06-12 | €3,32 | 0,00 % | €3,34 | €3,44 | €3,20 | 9,07K |
| 2026-06-11 | €3,32 | +0,61 % | €3,30 | €3,34 | €3,28 | 8,60K |
| 2026-06-10 | €3,30 | +2,48 % | €3,30 | €3,34 | €3,30 | 5,80K |
| 2026-06-09 | €3,22 | -1,83 % | €3,28 | €3,28 | €3,22 | 1,06K |
| 2026-06-08 | €3,28 | +3,80 % | €3,16 | €3,28 | €3,16 | 2,10K |
| 2026-06-05 | €3,16 | -0,63 % | €3,12 | €3,20 | €3,12 | 1,76K |
| 2026-06-04 | €3,18 | +0,63 % | €3,20 | €3,20 | €3,18 | 616 |
| 2026-06-03 | €3,16 | 0,00 % | €3,16 | €3,20 | €3,16 | 7,48K |
| 2026-06-02 | €3,16 | +5,33 % | €3,18 | €3,18 | €3,14 | 4,52K |
| 2026-06-01 | €3,00 | -1,96 % | €3,06 | €3,08 | €2,94 | 3,11K |
| 2026-05-29 | €3,06 | -1,29 % | €3,16 | €3,16 | €3,06 | 4,53K |