Biotalys NV BTLS
EURONEXT · Belgien · Prozessindustrie
€1,98+0,01 (+0,51 %)
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 | €1,98 | +0,51 % | €1,97 | €2,00 | €1,96 | 7,35K |
| 2026-09-30 | €1,97 | +0,31 % | €2,02 | €2,02 | €1,97 | 6,38K |
| 2026-09-29 | €1,96 | -2,77 % | €2,01 | €2,01 | €1,96 | 5,41K |
| 2026-09-28 | €2,02 | +2,23 % | €2,02 | €2,02 | €1,98 | 10,15K |
| 2026-09-25 | €1,98 | +1,33 % | €2,02 | €2,02 | €1,97 | 4,27K |
| 2026-09-24 | €1,95 | -2,01 % | €2,02 | €2,02 | €1,94 | 17,91K |
| 2026-09-23 | €1,99 | -0,50 % | €1,95 | €2,02 | €1,95 | 14,50K |
| 2026-09-22 | €2,00 | +1,52 % | €2,00 | €2,04 | €1,97 | 3,12K |
| 2026-09-21 | €1,97 | -0,51 % | €2,00 | €2,00 | €1,97 | 7,74K |
| 2026-09-18 | €1,98 | +0,81 % | €2,09 | €2,09 | €1,98 | 14,58K |
| 2026-09-17 | €1,96 | +1,13 % | €2,00 | €2,00 | €1,95 | 13,37K |
| 2026-09-16 | €1,94 | -3,62 % | €2,10 | €2,10 | €1,94 | 27,02K |
| 2026-09-15 | €2,02 | +2,81 % | €2,07 | €2,08 | €2,01 | 21,46K |
| 2026-09-14 | €1,96 | -8,41 % | €2,19 | €2,19 | €1,95 | 33,74K |
| 2026-09-11 | €2,14 | +6,20 % | €2,10 | €2,14 | €2,04 | 10,79K |
| 2026-09-10 | €2,02 | -5,84 % | €2,13 | €2,13 | €2,00 | 23,36K |
| 2026-09-09 | €2,14 | -0,93 % | €2,16 | €2,21 | €2,05 | 46,53K |
| 2026-09-08 | €2,16 | -7,30 % | €2,40 | €2,40 | €2,16 | 70,00K |
| 2026-09-07 | €2,33 | -0,85 % | €2,36 | €2,37 | €2,30 | 21,27K |
| 2026-09-04 | €2,35 | +1,29 % | €2,33 | €2,38 | €2,33 | 13,79K |
| 2026-09-03 | €2,32 | -6,07 % | €2,50 | €2,50 | €2,30 | 92,43K |
| 2026-09-02 | €2,47 | +1,23 % | €2,66 | €2,75 | €2,45 | 129,48K |
| 2026-09-01 | €2,44 | -1,61 % | €2,49 | €2,49 | €2,41 | 20,99K |
| 2026-08-31 | €2,48 | -1,20 % | €2,55 | €2,55 | €2,43 | 8,27K |
| 2026-08-28 | €2,51 | -1,95 % | €2,52 | €2,55 | €2,45 | 25,87K |
| 2026-08-27 | €2,56 | -4,48 % | €2,68 | €2,68 | €2,56 | 38,20K |
| 2026-08-26 | €2,68 | +0,19 % | €2,67 | €2,70 | €2,67 | 4,87K |
| 2026-08-25 | €2,67 | -1,65 % | €2,70 | €2,70 | €2,65 | 11,74K |
| 2026-08-24 | €2,72 | +0,74 % | €2,74 | €2,75 | €2,71 | 14,79K |
| 2026-08-21 | €2,70 | -1,64 % | €2,74 | €2,74 | €2,70 | 6,84K |
| 2026-08-20 | €2,74 | +2,43 % | €2,67 | €2,75 | €2,56 | 31,57K |
| 2026-08-19 | €2,68 | -0,19 % | €2,68 | €2,68 | €2,63 | 9,87K |
| 2026-08-18 | €2,68 | +6,34 % | €2,60 | €2,69 | €2,60 | 13,22K |
| 2026-08-17 | €2,53 | +4,77 % | €2,41 | €2,53 | €2,41 | 21,75K |
| 2026-08-14 | €2,41 | -1,83 % | €2,44 | €2,44 | €2,38 | 13,98K |
| 2026-08-13 | €2,45 | -1,01 % | €2,48 | €2,48 | €2,38 | 12,00K |
| 2026-08-12 | €2,48 | -0,80 % | €2,50 | €2,59 | €2,48 | 11,14K |
| 2026-08-11 | €2,50 | -2,15 % | €2,55 | €2,55 | €2,48 | 24,92K |
| 2026-08-10 | €2,56 | -2,85 % | €2,60 | €2,60 | €2,56 | 6,04K |
| 2026-08-07 | €2,63 | -1,87 % | €2,67 | €2,68 | €2,63 | 2,60K |
| 2026-08-06 | €2,68 | +1,13 % | €2,68 | €2,72 | €2,65 | 7,74K |
| 2026-08-05 | €2,65 | -1,12 % | €2,69 | €2,73 | €2,65 | 2,78K |
| 2026-08-04 | €2,68 | +4,69 % | €2,60 | €2,70 | €2,60 | 15,58K |
| 2026-08-03 | €2,56 | +3,23 % | €2,48 | €2,56 | €2,48 | 9,57K |
| 2026-07-31 | €2,48 | -0,20 % | €2,48 | €2,52 | €2,46 | 7,95K |
| 2026-07-30 | €2,48 | +4,41 % | €2,42 | €2,53 | €2,35 | 20,28K |
| 2026-07-29 | €2,38 | -11,03 % | €2,68 | €2,69 | €2,25 | 50,08K |
| 2026-07-28 | €2,67 | -6,63 % | €2,81 | €2,87 | €2,62 | 26,78K |
| 2026-07-27 | €2,87 | -3,70 % | €2,97 | €2,97 | €2,81 | 25,40K |
| 2026-07-24 | €2,97 | +0,34 % | €2,99 | €2,99 | €2,96 | 3,78K |
| 2026-07-23 | €2,96 | -0,50 % | €2,99 | €2,99 | €2,96 | 5,20K |
| 2026-07-22 | €2,98 | 0,00 % | €3,02 | €3,02 | €2,96 | 3,18K |
| 2026-07-21 | €2,98 | +0,17 % | €2,95 | €3,02 | €2,95 | 4,85K |
| 2026-07-20 | €2,97 | -0,17 % | €2,99 | €3,01 | €2,97 | 7,79K |
| 2026-07-17 | €2,98 | +0,34 % | €2,95 | €3,00 | €2,95 | 4,34K |
| 2026-07-16 | €2,97 | -1,00 % | €3,01 | €3,05 | €2,97 | 2,57K |
| 2026-07-15 | €3,00 | -1,48 % | €3,05 | €3,05 | €3,00 | 8,81K |
| 2026-07-14 | €3,05 | +1,33 % | €3,00 | €3,05 | €3,00 | 3,00K |
| 2026-07-13 | €3,01 | -0,66 % | €3,00 | €3,03 | €3,00 | 4,90K |
| 2026-07-10 | €3,03 | 0,00 % | €3,03 | €3,05 | €3,00 | 9,38K |
| 2026-07-09 | €3,03 | -0,33 % | €3,03 | €3,03 | €3,00 | 4,61K |
| 2026-07-08 | €3,04 | +0,50 % | €3,03 | €3,05 | €3,01 | 4,98K |
| 2026-07-07 | €3,02 | -0,66 % | €3,05 | €3,05 | €3,02 | 4,53K |
| 2026-07-06 | €3,04 | -0,49 % | €3,06 | €3,06 | €3,02 | 11,16K |
| 2026-07-03 | €3,06 | -0,49 % | €3,10 | €3,10 | €3,06 | 7,73K |
| 2026-07-02 | €3,07 | -1,13 % | €3,06 | €3,10 | €3,06 | 4,29K |
| 2026-07-01 | €3,11 | +0,32 % | €3,19 | €3,19 | €3,08 | 14,19K |
| 2026-06-30 | €3,10 | -0,48 % | €3,16 | €3,16 | €3,07 | 7,18K |
| 2026-06-29 | €3,11 | -0,32 % | €3,12 | €3,15 | €3,07 | 7,87K |
| 2026-06-26 | €3,12 | -1,58 % | €3,15 | €3,16 | €3,09 | 22,67K |
| 2026-06-25 | €3,17 | +0,32 % | €3,17 | €3,17 | €3,15 | 4,84K |
| 2026-06-24 | €3,16 | +0,16 % | €3,15 | €3,19 | €3,15 | 6,72K |
| 2026-06-23 | €3,15 | -1,10 % | €3,22 | €3,22 | €3,15 | 13,30K |
| 2026-06-22 | €3,19 | -0,31 % | €3,19 | €3,20 | €3,15 | 7,19K |
| 2026-06-19 | €3,20 | +0,16 % | €3,19 | €3,20 | €3,17 | 6,00K |
| 2026-06-18 | €3,19 | +1,11 % | €3,19 | €3,20 | €3,16 | 11,61K |
| 2026-06-17 | €3,16 | -0,32 % | €3,20 | €3,20 | €3,16 | 3,92K |
| 2026-06-16 | €3,17 | -1,40 % | €3,21 | €3,21 | €3,16 | 9,41K |
| 2026-06-15 | €3,21 | +1,74 % | €3,23 | €3,23 | €3,16 | 20,48K |
| 2026-06-12 | €3,16 | +1,94 % | €3,19 | €3,21 | €3,13 | 23,69K |
| 2026-06-11 | €3,10 | +2,99 % | €3,09 | €3,14 | €3,06 | 23,78K |
| 2026-06-10 | €3,01 | -1,31 % | €3,04 | €3,05 | €3,01 | 4,31K |
| 2026-06-09 | €3,05 | -1,29 % | €3,05 | €3,07 | €3,05 | 5,35K |
| 2026-06-08 | €3,09 | -1,75 % | €3,02 | €3,10 | €3,02 | 10,12K |
| 2026-06-05 | €3,14 | -1,10 % | €3,18 | €3,20 | €3,06 | 11,41K |
| 2026-06-04 | €3,18 | +1,92 % | €3,10 | €3,18 | €3,08 | 10,68K |
| 2026-06-03 | €3,12 | -0,32 % | €3,15 | €3,15 | €3,08 | 9,36K |
| 2026-06-02 | €3,13 | +3,13 % | €3,04 | €3,28 | €3,04 | 49,50K |
| 2026-06-01 | €3,04 | +4,48 % | €3,03 | €3,05 | €2,98 | 24,57K |
| 2026-05-29 | €2,90 | -0,17 % | €2,90 | €2,94 | €2,90 | 7,70K |