BRAIN Biotech AG BNN
XETR · Deutschland · Gesundheitstechnologie
€2,850,00 (0,00 %)
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 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,67 | 3,83K |
| 2026-09-30 | €2,85 | 0,00 % | €2,80 | €2,85 | €2,80 | 4,28K |
| 2026-09-29 | €2,85 | +2,15 % | €2,85 | €2,85 | €2,73 | 2,73K |
| 2026-09-28 | €2,79 | 0,00 % | €2,72 | €2,85 | €2,72 | 5,99K |
| 2026-09-25 | €2,79 | -0,71 % | €2,89 | €2,89 | €2,72 | 4,40K |
| 2026-09-24 | €2,81 | 0,00 % | €2,81 | €2,89 | €2,75 | 4,93K |
| 2026-09-23 | €2,81 | -3,10 % | €2,81 | €2,90 | €2,74 | 16,92K |
| 2026-09-22 | €2,90 | +3,57 % | €2,80 | €2,90 | €2,80 | 459 |
| 2026-09-21 | €2,80 | +0,72 % | €2,72 | €2,80 | €2,72 | 319 |
| 2026-09-18 | €2,78 | -0,71 % | €2,81 | €2,81 | €2,73 | 547 |
| 2026-09-17 | €2,80 | -3,78 % | €2,85 | €2,85 | €2,75 | 3,19K |
| 2026-09-16 | €2,91 | +6,99 % | €2,90 | €2,91 | €2,85 | 13 |
| 2026-09-15 | €2,72 | -2,16 % | €3,05 | €3,05 | €2,72 | 1,75K |
| 2026-09-14 | €2,78 | -0,36 % | €2,79 | €2,85 | €2,78 | 2,05K |
| 2026-09-11 | €2,79 | -2,45 % | €2,86 | €2,86 | €2,79 | 95 |
| 2026-09-10 | €2,86 | -4,35 % | €2,96 | €3,05 | €2,73 | 8,38K |
| 2026-09-09 | €2,99 | +7,17 % | €2,81 | €2,99 | €2,78 | 26,41K |
| 2026-09-08 | €2,79 | +6,90 % | €2,66 | €2,98 | €2,56 | 59,90K |
| 2026-09-07 | €2,61 | +1,56 % | €2,81 | €2,81 | €2,61 | 9,76K |
| 2026-09-04 | €2,57 | -3,75 % | €2,60 | €2,60 | €2,57 | 1,03K |
| 2026-09-03 | €2,67 | +0,38 % | €2,65 | €2,77 | €2,65 | 2,55K |
| 2026-09-02 | €2,66 | -1,85 % | €2,65 | €2,67 | €2,65 | 1,25K |
| 2026-09-01 | €2,71 | +2,26 % | €2,79 | €2,79 | €2,71 | 5,68K |
| 2026-08-31 | €2,65 | -2,21 % | €2,75 | €2,75 | €2,65 | 2,80K |
| 2026-08-28 | €2,71 | -1,45 % | €2,72 | €2,72 | €2,70 | 1,65K |
| 2026-08-27 | €2,75 | -1,79 % | €2,73 | €2,83 | €2,67 | 8,17K |
| 2026-08-26 | €2,80 | +5,66 % | €2,65 | €2,80 | €2,65 | 4,65K |
| 2026-08-25 | €2,65 | -5,36 % | €2,22 | €2,79 | €2,22 | 7,71K |
| 2026-08-24 | €2,80 | +5,66 % | €2,70 | €2,84 | €2,65 | 582 |
| 2026-08-21 | €2,65 | -6,36 % | €2,78 | €2,78 | €2,65 | 18,51K |
| 2026-08-20 | €2,83 | -0,35 % | €3,05 | €3,05 | €2,78 | 371 |
| 2026-08-19 | €2,84 | -1,05 % | €2,89 | €2,89 | €2,84 | 1 |
| 2026-08-18 | €2,87 | -0,35 % | €2,87 | €2,87 | €2,87 | 800 |
| 2026-08-17 | €2,88 | +1,77 % | €2,85 | €2,88 | €2,85 | 852 |
| 2026-08-14 | €2,83 | +1,07 % | €2,80 | €2,83 | €2,76 | 500 |
| 2026-08-13 | €2,80 | 0,00 % | €2,76 | €2,80 | €2,76 | 182 |
| 2026-08-12 | €2,80 | -0,36 % | €2,80 | €2,80 | €2,80 | 158 |
| 2026-08-11 | €2,81 | -0,71 % | €2,78 | €2,85 | €2,76 | 1,11K |
| 2026-08-10 | €2,83 | +1,80 % | €2,78 | €2,88 | €2,78 | 456 |
| 2026-08-07 | €2,78 | -1,77 % | €3,00 | €3,00 | €2,78 | 1,01K |
| 2026-08-06 | €2,83 | -2,08 % | €2,78 | €2,89 | €2,78 | 385 |
| 2026-08-05 | €2,89 | +2,12 % | €3,05 | €3,05 | €2,89 | 599 |
| 2026-08-04 | €2,83 | -2,41 % | €2,90 | €2,90 | €2,78 | 999 |
| 2026-08-03 | €2,90 | -0,34 % | €2,95 | €3,04 | €2,80 | 16,70K |
| 2026-07-31 | €2,91 | +5,43 % | €2,76 | €2,91 | €2,76 | 10,32K |
| 2026-07-30 | €2,76 | +0,36 % | €2,82 | €2,82 | €2,76 | 5,72K |
| 2026-07-29 | €2,75 | +1,10 % | €2,72 | €2,80 | €2,70 | 4,30K |
| 2026-07-28 | €2,72 | -2,16 % | €2,72 | €2,72 | €2,72 | 111 |
| 2026-07-27 | €2,78 | 0,00 % | €2,73 | €2,78 | €2,73 | 3,25K |
| 2026-07-24 | €2,78 | 0,00 % | €2,85 | €2,85 | €2,71 | 2,24K |
| 2026-07-23 | €2,78 | -1,42 % | €2,82 | €2,84 | €2,75 | 4,32K |
| 2026-07-22 | €2,82 | -2,42 % | €2,96 | €2,96 | €2,82 | 827 |
| 2026-07-21 | €2,89 | +1,40 % | €2,97 | €2,97 | €2,89 | 177 |
| 2026-07-20 | €2,85 | +3,26 % | €3,00 | €3,00 | €2,85 | 54 |
| 2026-07-17 | €2,76 | -0,72 % | €2,92 | €2,92 | €2,71 | 701 |
| 2026-07-16 | €2,78 | -0,36 % | €2,74 | €2,78 | €2,73 | 510 |
| 2026-07-15 | €2,79 | -4,45 % | €2,92 | €2,92 | €2,73 | 806 |
| 2026-07-14 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,92 | 132 |
| 2026-07-13 | €2,92 | +3,55 % | €2,73 | €2,92 | €2,73 | 10,05K |
| 2026-07-10 | €2,82 | -3,09 % | €2,88 | €2,89 | €2,81 | 12,59K |
| 2026-07-09 | €2,91 | +3,56 % | €2,90 | €2,91 | €2,90 | 4 |
| 2026-07-08 | €2,81 | -1,06 % | €2,85 | €2,92 | €2,60 | 1,10K |
| 2026-07-07 | €2,84 | +4,80 % | €2,90 | €2,90 | €2,67 | 1,12K |
| 2026-07-06 | €2,71 | -7,19 % | €2,75 | €2,89 | €2,60 | 23,03K |
| 2026-07-03 | €2,92 | +0,69 % | €2,93 | €2,93 | €2,92 | 19 |
| 2026-07-02 | €2,90 | +1,40 % | €3,02 | €3,02 | €2,82 | 1,71K |
| 2026-07-01 | €2,86 | -3,05 % | €2,96 | €3,04 | €2,83 | 0 |
| 2026-06-30 | €2,95 | +5,36 % | €2,87 | €2,95 | €2,87 | 2,71K |
| 2026-06-29 | €2,80 | +0,72 % | €2,76 | €2,86 | €2,76 | 3,32K |
| 2026-06-26 | €2,78 | -1,42 % | €2,78 | €2,78 | €2,78 | 3,00K |
| 2026-06-25 | €2,82 | -0,35 % | €2,87 | €2,87 | €2,82 | 1,00K |
| 2026-06-24 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,77 | 6,36K |
| 2026-06-23 | €2,83 | -0,35 % | €2,82 | €2,83 | €2,80 | 301 |
| 2026-06-22 | €2,84 | -2,07 % | €2,95 | €2,95 | €2,83 | 838 |
| 2026-06-19 | €2,90 | 0,00 % | €2,98 | €2,98 | €2,90 | 608 |
| 2026-06-18 | €2,90 | -1,69 % | €2,90 | €2,90 | €2,90 | 1,50K |
| 2026-06-17 | €2,95 | +3,15 % | €2,84 | €2,95 | €2,84 | 1,68K |
| 2026-06-16 | €2,86 | +0,70 % | €2,88 | €2,88 | €2,86 | 350 |
| 2026-06-15 | €2,84 | -1,73 % | €2,90 | €2,95 | €2,83 | 11,35K |
| 2026-06-12 | €2,89 | +6,64 % | €2,90 | €2,90 | €2,80 | 1,06K |
| 2026-06-11 | €2,71 | -0,73 % | €2,92 | €2,92 | €2,71 | 5,46K |
| 2026-06-10 | €2,73 | -0,73 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-06-09 | €2,75 | -4,18 % | €2,84 | €2,87 | €2,75 | 1,66K |
| 2026-06-08 | €2,87 | 0,00 % | €3,08 | €3,08 | €2,87 | 2,29K |
| 2026-06-05 | €2,87 | -2,05 % | €2,90 | €3,04 | €2,84 | 1,83K |
| 2026-06-04 | €2,93 | -1,68 % | €2,90 | €2,93 | €2,90 | 1,54K |
| 2026-06-03 | €2,98 | -0,67 % | €2,90 | €2,98 | €2,90 | 4,81K |
| 2026-06-02 | €3,00 | -0,33 % | €2,90 | €3,00 | €2,90 | 954 |
| 2026-06-01 | €3,01 | +2,73 % | €3,13 | €3,13 | €3,01 | 462 |
| 2026-05-29 | €2,93 | -1,35 % | €3,04 | €3,06 | €2,91 | 3,16K |