Biogena Group Invest AG BIO
VIE · Avusturya · Sağlık Teknolojisi
€5,25-0,05 (-%0,94)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,25 | -%0,94 | €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 |