BB Biotech AG BION
SIX · İsviçre · Finans
CHF 50,30-0,60 (-%1,18)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 50,90 | -%1,93 | CHF 51,50 | CHF 51,80 | CHF 50,70 | 71,43K |
| 2026-09-30 | CHF 51,90 | +%1,37 | CHF 50,60 | CHF 51,90 | CHF 50,60 | 57,89K |
| 2026-09-29 | CHF 51,20 | -%0,39 | CHF 51,40 | CHF 51,80 | CHF 50,90 | 34,22K |
| 2026-09-28 | CHF 51,40 | +%0,59 | CHF 51,30 | CHF 51,40 | CHF 50,80 | 52,39K |
| 2026-09-25 | CHF 51,10 | -%0,20 | CHF 51,30 | CHF 51,60 | CHF 50,90 | 66,68K |
| 2026-09-24 | CHF 51,20 | -%0,58 | CHF 51,30 | CHF 51,50 | CHF 50,90 | 49,33K |
| 2026-09-23 | CHF 51,50 | -%1,34 | CHF 52,30 | CHF 52,50 | CHF 51,20 | 92,71K |
| 2026-09-22 | CHF 52,20 | +%0,77 | CHF 51,60 | CHF 52,30 | CHF 51,30 | 61,81K |
| 2026-09-21 | CHF 51,80 | -%0,96 | CHF 52,10 | CHF 52,20 | CHF 51,50 | 44,83K |
| 2026-09-18 | CHF 52,30 | +%0,19 | CHF 52,80 | CHF 52,80 | CHF 51,80 | 216,26K |
| 2026-09-17 | CHF 52,20 | +%0,97 | CHF 52,20 | CHF 52,80 | CHF 52,00 | 127,99K |
| 2026-09-16 | CHF 51,70 | -%0,19 | CHF 51,80 | CHF 52,00 | CHF 51,40 | 53,63K |
| 2026-09-15 | CHF 51,80 | -%1,15 | CHF 52,20 | CHF 52,70 | CHF 51,30 | 73,47K |
| 2026-09-14 | CHF 52,40 | -%0,19 | CHF 52,50 | CHF 53,00 | CHF 52,30 | 46,65K |
| 2026-09-11 | CHF 52,50 | -%0,57 | CHF 52,60 | CHF 53,30 | CHF 52,20 | 82,32K |
| 2026-09-10 | CHF 52,80 | -%1,86 | CHF 53,80 | CHF 53,90 | CHF 52,80 | 56,65K |
| 2026-09-09 | CHF 53,80 | -%0,19 | CHF 53,70 | CHF 54,10 | CHF 53,50 | 43,11K |
| 2026-09-08 | CHF 53,90 | -%0,55 | CHF 54,00 | CHF 54,70 | CHF 53,30 | 81,03K |
| 2026-09-07 | CHF 54,20 | -%1,63 | CHF 54,80 | CHF 55,00 | CHF 54,20 | 49,74K |
| 2026-09-04 | CHF 55,10 | -%1,08 | CHF 55,40 | CHF 55,90 | CHF 55,10 | 68,31K |
| 2026-09-03 | CHF 55,70 | -%0,36 | CHF 56,00 | CHF 56,00 | CHF 55,20 | 61,70K |
| 2026-09-02 | CHF 55,90 | +%0,72 | CHF 55,80 | CHF 56,90 | CHF 55,60 | 87,21K |
| 2026-09-01 | CHF 55,50 | -%0,72 | CHF 56,00 | CHF 56,00 | CHF 54,50 | 135,10K |
| 2026-08-31 | CHF 55,90 | -%0,18 | CHF 55,80 | CHF 56,20 | CHF 55,60 | 89,54K |
| 2026-08-28 | CHF 56,00 | -%1,41 | CHF 56,60 | CHF 56,90 | CHF 55,90 | 79,32K |
| 2026-08-27 | CHF 56,80 | +%1,07 | CHF 56,50 | CHF 56,90 | CHF 56,00 | 76,53K |
| 2026-08-26 | CHF 56,20 | -%0,88 | CHF 56,60 | CHF 56,80 | CHF 55,90 | 95,37K |
| 2026-08-25 | CHF 56,70 | +%2,16 | CHF 55,70 | CHF 57,00 | CHF 55,70 | 94,32K |
| 2026-08-24 | CHF 55,50 | -%0,72 | CHF 55,20 | CHF 55,50 | CHF 54,90 | 84,64K |
| 2026-08-21 | CHF 55,90 | +%1,45 | CHF 54,90 | CHF 55,90 | CHF 54,60 | 54,74K |
| 2026-08-20 | CHF 55,10 | -%0,72 | CHF 55,90 | CHF 55,90 | CHF 54,50 | 91,59K |
| 2026-08-19 | CHF 55,50 | +%1,83 | CHF 54,70 | CHF 55,80 | CHF 54,60 | 106,43K |
| 2026-08-18 | CHF 54,50 | %0,00 | CHF 54,30 | CHF 54,60 | CHF 54,20 | 42,11K |
| 2026-08-17 | CHF 54,50 | +%2,64 | CHF 53,10 | CHF 54,50 | CHF 53,00 | 98,22K |
| 2026-08-14 | CHF 53,10 | -%1,12 | CHF 53,50 | CHF 53,60 | CHF 52,40 | 87,95K |
| 2026-08-13 | CHF 53,70 | -%0,37 | CHF 53,90 | CHF 53,90 | CHF 53,40 | 65,10K |
| 2026-08-12 | CHF 53,90 | +%0,75 | CHF 53,40 | CHF 53,90 | CHF 52,90 | 56,80K |
| 2026-08-11 | CHF 53,50 | +%0,56 | CHF 53,30 | CHF 53,50 | CHF 52,80 | 72,39K |
| 2026-08-10 | CHF 53,20 | +%2,11 | CHF 52,00 | CHF 53,20 | CHF 51,90 | 74,31K |
| 2026-08-07 | CHF 52,10 | +%1,17 | CHF 51,70 | CHF 52,60 | CHF 51,50 | 186,25K |
| 2026-08-06 | CHF 51,50 | +%1,38 | CHF 51,20 | CHF 52,20 | CHF 51,00 | 80,06K |
| 2026-08-05 | CHF 50,80 | -%0,20 | CHF 51,20 | CHF 51,80 | CHF 50,80 | 65,52K |
| 2026-08-04 | CHF 50,90 | %0,00 | CHF 51,00 | CHF 51,30 | CHF 50,50 | 53,72K |
| 2026-08-03 | CHF 50,90 | -%0,39 | CHF 51,80 | CHF 51,90 | CHF 50,20 | 93,43K |
| 2026-07-31 | CHF 51,10 | -%1,73 | CHF 52,70 | CHF 53,30 | CHF 51,10 | 181,03K |
| 2026-07-30 | CHF 52,00 | -%0,76 | CHF 51,70 | CHF 52,20 | CHF 51,40 | 189,05K |
| 2026-07-29 | CHF 52,40 | +%1,55 | CHF 51,70 | CHF 52,60 | CHF 51,50 | 78,05K |
| 2026-07-28 | CHF 51,60 | -%0,96 | CHF 51,60 | CHF 52,20 | CHF 51,20 | 70,18K |
| 2026-07-27 | CHF 52,10 | +%2,56 | CHF 51,30 | CHF 52,10 | CHF 50,70 | 116,76K |
| 2026-07-24 | CHF 50,80 | +%1,80 | CHF 49,75 | CHF 51,20 | CHF 49,70 | 223,00K |
| 2026-07-23 | CHF 49,90 | +%0,40 | CHF 49,65 | CHF 50,30 | CHF 49,05 | 78,29K |
| 2026-07-22 | CHF 49,70 | -%1,00 | CHF 50,20 | CHF 50,20 | CHF 49,70 | 56,89K |
| 2026-07-21 | CHF 50,20 | -%0,40 | CHF 50,10 | CHF 50,20 | CHF 49,40 | 64,49K |
| 2026-07-20 | CHF 50,40 | +%1,72 | CHF 49,50 | CHF 50,60 | CHF 49,40 | 126,04K |
| 2026-07-17 | CHF 49,55 | -%0,10 | CHF 49,20 | CHF 49,75 | CHF 48,70 | 46,27K |
| 2026-07-16 | CHF 49,60 | -%0,40 | CHF 50,10 | CHF 50,20 | CHF 49,35 | 84,00K |
| 2026-07-15 | CHF 49,80 | -%0,60 | CHF 50,40 | CHF 50,60 | CHF 49,70 | 54,09K |
| 2026-07-14 | CHF 50,10 | -%0,60 | CHF 50,90 | CHF 50,90 | CHF 49,70 | 43,83K |
| 2026-07-13 | CHF 50,40 | -%0,40 | CHF 50,80 | CHF 50,80 | CHF 49,70 | 46,66K |
| 2026-07-10 | CHF 50,60 | -%1,75 | CHF 51,40 | CHF 51,70 | CHF 50,30 | 52,97K |
| 2026-07-09 | CHF 51,50 | +%1,78 | CHF 51,00 | CHF 51,80 | CHF 50,80 | 62,32K |
| 2026-07-08 | CHF 50,60 | -%2,50 | CHF 51,50 | CHF 52,00 | CHF 50,60 | 68,29K |
| 2026-07-07 | CHF 51,90 | +%3,80 | CHF 50,30 | CHF 51,90 | CHF 50,30 | 129,57K |
| 2026-07-06 | CHF 50,00 | -%1,57 | CHF 50,90 | CHF 50,90 | CHF 49,30 | 77,85K |
| 2026-07-03 | CHF 50,80 | +%2,11 | CHF 50,00 | CHF 51,00 | CHF 49,90 | 79,90K |
| 2026-07-02 | CHF 49,75 | +%1,32 | CHF 48,80 | CHF 49,90 | CHF 48,60 | 91,24K |
| 2026-07-01 | CHF 49,10 | +%0,72 | CHF 48,80 | CHF 49,45 | CHF 48,40 | 74,18K |
| 2026-06-30 | CHF 48,75 | +%1,77 | CHF 48,25 | CHF 48,80 | CHF 48,10 | 74,75K |
| 2026-06-29 | CHF 47,90 | +%0,63 | CHF 47,65 | CHF 48,10 | CHF 47,55 | 75,68K |
| 2026-06-26 | CHF 47,60 | -%0,42 | CHF 47,50 | CHF 48,10 | CHF 46,80 | 76,09K |
| 2026-06-25 | CHF 47,80 | +%2,14 | CHF 46,50 | CHF 47,90 | CHF 46,25 | 93,16K |
| 2026-06-24 | CHF 46,80 | +%1,08 | CHF 46,60 | CHF 47,20 | CHF 45,80 | 78,31K |
| 2026-06-23 | CHF 46,30 | +%1,54 | CHF 45,35 | CHF 46,50 | CHF 45,35 | 139,90K |
| 2026-06-22 | CHF 45,60 | +%0,11 | CHF 45,60 | CHF 46,00 | CHF 45,35 | 88,15K |
| 2026-06-19 | CHF 45,55 | +%3,05 | CHF 44,20 | CHF 45,55 | CHF 44,20 | 205,81K |
| 2026-06-18 | CHF 44,20 | +%0,68 | CHF 44,05 | CHF 44,40 | CHF 43,75 | 77,80K |
| 2026-06-17 | CHF 43,90 | +%3,05 | CHF 42,80 | CHF 43,90 | CHF 42,40 | 91,12K |
| 2026-06-16 | CHF 42,60 | -%2,29 | CHF 43,70 | CHF 43,70 | CHF 42,60 | 39,73K |
| 2026-06-15 | CHF 43,60 | +%0,23 | CHF 44,15 | CHF 44,15 | CHF 43,30 | 47,03K |
| 2026-06-12 | CHF 43,50 | +%1,64 | CHF 43,20 | CHF 43,95 | CHF 43,00 | 59,24K |
| 2026-06-11 | CHF 42,80 | +%1,78 | CHF 41,90 | CHF 42,80 | CHF 41,75 | 55,61K |
| 2026-06-10 | CHF 42,05 | +%1,57 | CHF 41,80 | CHF 42,55 | CHF 41,30 | 91,33K |
| 2026-06-09 | CHF 41,40 | -%0,72 | CHF 41,60 | CHF 42,30 | CHF 41,10 | 71,15K |
| 2026-06-08 | CHF 41,70 | -%1,18 | CHF 41,60 | CHF 42,10 | CHF 41,05 | 70,77K |
| 2026-06-05 | CHF 42,20 | -%0,47 | CHF 42,20 | CHF 42,30 | CHF 41,85 | 42,64K |
| 2026-06-04 | CHF 42,40 | +%1,07 | CHF 42,20 | CHF 42,45 | CHF 41,45 | 59,86K |
| 2026-06-03 | CHF 41,95 | -%0,47 | CHF 42,00 | CHF 42,10 | CHF 41,45 | 56,92K |
| 2026-06-02 | CHF 42,15 | -%2,20 | CHF 43,20 | CHF 43,20 | CHF 42,00 | 76,62K |
| 2026-06-01 | CHF 43,10 | -%1,26 | CHF 44,00 | CHF 44,50 | CHF 42,95 | 68,44K |
| 2026-05-29 | CHF 43,65 | -%1,91 | CHF 44,20 | CHF 44,50 | CHF 43,60 | 69,90K |