86,580$
-1,49%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 86,29 | 86,84 | 86,21 | 86,58 | -1,49% | 44.019,00 |
| 15.04.2024 | 86,12 | 88,96 | 86,07 | 87,89 | 1,63% | 752.564,00 |
| 12.04.2024 | 86,69 | 86,79 | 85,60 | 86,48 | -0,66% | 726.723,00 |
| 11.04.2024 | 89,64 | 89,64 | 86,81 | 87,06 | -1,78% | 541.386,00 |
| 10.04.2024 | 88,53 | 89,39 | 87,61 | 88,63 | -1,54% | 401.687,00 |
| 09.04.2024 | 88,98 | 92,48 | 88,80 | 90,02 | 0,79% | 495.021,00 |
| 08.04.2024 | 90,46 | 90,82 | 89,18 | 89,31 | -1,34% | 589.080,00 |
| 05.04.2024 | 89,47 | 90,70 | 89,00 | 90,52 | 0,64% | 290.555,00 |
| 04.04.2024 | 91,65 | 91,85 | 89,85 | 89,94 | -0,93% | 326.170,00 |
| 03.04.2024 | 91,19 | 91,73 | 89,52 | 90,78 | -0,82% | 405.101,00 |
| 02.04.2024 | 93,00 | 93,06 | 91,32 | 91,53 | -1,71% | 351.084,00 |
| 01.04.2024 | 92,37 | 93,24 | 91,19 | 93,12 | 0,94% | 252.442,00 |
| 28.03.2024 | 92,90 | 93,84 | 92,20 | 92,25 | -0,77% | 433.116,00 |
| 27.03.2024 | 92,38 | 93,56 | 90,80 | 92,97 | 1,38% | 378.283,00 |
| 26.03.2024 | 93,50 | 93,52 | 91,50 | 91,70 | -1,40% | 360.719,00 |
| 25.03.2024 | 91,31 | 93,24 | 91,16 | 93,00 | 1,27% | 489.538,00 |
| 22.03.2024 | 91,50 | 92,05 | 90,78 | 91,83 | -0,17% | 558.715,00 |
| 21.03.2024 | 89,55 | 93,39 | 88,17 | 91,99 | 2,21% | 1.349.461,00 |
| 20.03.2024 | 88,93 | 90,11 | 85,21 | 90,00 | -4,38% | 2.966.663,00 |
| 19.03.2024 | 92,24 | 94,44 | 92,20 | 94,12 | 1,22% | 571.428,00 |
| 18.03.2024 | 92,92 | 94,02 | 91,65 | 92,99 | 0,55% | 459.241,00 |
| 15.03.2024 | 92,21 | 92,95 | 91,47 | 92,48 | -0,46% | 645.461,00 |
| 14.03.2024 | 94,05 | 94,33 | 92,37 | 92,91 | -1,11% | 638.368,00 |
| 13.03.2024 | 95,74 | 96,68 | 93,36 | 93,95 | -1,86% | 565.946,00 |
| 12.03.2024 | 96,82 | 96,99 | 94,80 | 95,73 | -0,59% | 411.429,00 |
| 11.03.2024 | 91,10 | 97,50 | 90,85 | 96,30 | 5,51% | 1.260.262,00 |
| 08.03.2024 | 91,09 | 91,53 | 90,69 | 91,27 | 0,20% | 266.557,00 |
| 07.03.2024 | 91,39 | 91,89 | 90,64 | 91,09 | -0,33% | 353.573,00 |
| 06.03.2024 | 91,10 | 92,11 | 90,27 | 91,39 | 0,96% | 576.189,00 |
| 05.03.2024 | 88,25 | 91,25 | 88,25 | 90,52 | 1,37% | 664.831,00 |
| 04.03.2024 | 89,89 | 90,40 | 87,90 | 89,30 | -1,80% | 619.412,00 |
| 01.03.2024 | 89,70 | 92,31 | 89,46 | 90,94 | 2,23% | 704.277,00 |
| 29.02.2024 | 91,63 | 91,96 | 88,83 | 88,96 | -2,70% | 735.565,00 |
| 28.02.2024 | 91,68 | 92,76 | 91,19 | 91,43 | -1,47% | 633.188,00 |
| 27.02.2024 | 93,52 | 95,09 | 92,73 | 92,79 | -0,78% | 429.649,00 |
| 26.02.2024 | 93,00 | 94,18 | 92,58 | 93,52 | -0,48% | 557.290,00 |
| 23.02.2024 | 94,26 | 94,88 | 92,51 | 93,97 | 0,43% | 493.335,00 |
| 22.02.2024 | 93,36 | 94,48 | 92,41 | 93,57 | 0,89% | 573.825,00 |
| 21.02.2024 | 90,86 | 92,81 | 90,52 | 92,74 | 1,64% | 325.075,00 |
| 20.02.2024 | 90,50 | 92,62 | 90,50 | 91,24 | -0,47% | 443.413,00 |
| 16.02.2024 | 92,26 | 92,58 | 91,35 | 91,67 | -1,33% | 415.302,00 |
| 15.02.2024 | 91,64 | 93,75 | 91,30 | 92,91 | 1,59% | 336.611,00 |
| 14.02.2024 | 91,14 | 92,17 | 90,34 | 91,46 | 0,97% | 503.292,00 |
| 13.02.2024 | 92,58 | 93,56 | 90,50 | 90,58 | -3,49% | 574.321,00 |
| 12.02.2024 | 93,00 | 94,05 | 92,25 | 93,86 | 0,77% | 548.628,00 |
| 09.02.2024 | 94,00 | 94,00 | 91,52 | 93,14 | -1,02% | 709.346,00 |
| 08.02.2024 | 95,20 | 95,36 | 93,85 | 94,10 | -1,00% | 355.075,00 |
| 07.02.2024 | 96,00 | 96,00 | 94,15 | 95,05 | -0,99% | 372.055,00 |
| 06.02.2024 | 93,51 | 96,02 | 93,17 | 96,00 | 2,84% | 383.316,00 |
| 05.02.2024 | 93,87 | 93,87 | 92,31 | 93,35 | 0,76% | 406.763,00 |
| 02.02.2024 | 93,56 | 93,85 | 91,98 | 92,65 | -1,97% | 439.395,00 |
| 01.02.2024 | 94,83 | 94,85 | 92,95 | 94,51 | -0,56% | 455.568,00 |
| 31.01.2024 | 94,00 | 96,74 | 93,68 | 95,04 | 0,06% | 532.664,00 |
| 30.01.2024 | 95,62 | 95,99 | 93,93 | 94,98 | -0,84% | 553.447,00 |
| 29.01.2024 | 94,53 | 95,83 | 93,32 | 95,78 | 1,03% | 532.110,00 |
| 26.01.2024 | 95,59 | 95,70 | 92,68 | 94,80 | -2,17% | 1.172.428,00 |
| 25.01.2024 | 98,06 | 99,25 | 95,68 | 96,90 | -2,02% | 2.088.328,00 |
| 24.01.2024 | 100,80 | 101,13 | 97,95 | 98,90 | -1,39% | 513.731,00 |
| 23.01.2024 | 99,70 | 100,36 | 98,45 | 100,29 | 0,48% | 621.624,00 |
| 22.01.2024 | 98,39 | 99,91 | 97,50 | 99,81 | 1,62% | 857.370,00 |
| 19.01.2024 | 97,30 | 98,38 | 95,90 | 98,22 | 0,71% | 1.547.774,00 |
| 18.01.2024 | 97,79 | 97,99 | 96,33 | 97,53 | -0,07% | 562.527,00 |
| 17.01.2024 | 97,80 | 97,98 | 96,45 | 97,60 | -1,98% | 816.448,00 |
| 16.01.2024 | 101,54 | 101,88 | 99,41 | 99,57 | -3,86% | 1.039.778,00 |
| 12.01.2024 | 103,70 | 106,55 | 103,16 | 103,57 | -0,11% | 368.249,00 |
| 11.01.2024 | 106,00 | 106,00 | 100,50 | 103,68 | -2,19% | 866.118,00 |
| 10.01.2024 | 107,78 | 107,84 | 103,97 | 106,00 | -2,48% | 1.127.921,00 |
| 09.01.2024 | 109,10 | 110,00 | 106,61 | 108,70 | -2,84% | 1.022.972,00 |
| 08.01.2024 | 112,92 | 112,92 | 110,07 | 111,88 | 0,20% | 656.651,00 |
| 05.01.2024 | 106,73 | 112,60 | 105,64 | 111,66 | 3,88% | 826.834,00 |
| 04.01.2024 | 110,14 | 110,82 | 107,06 | 107,49 | -2,34% | 522.637,00 |
| 03.01.2024 | 110,49 | 111,59 | 108,39 | 110,07 | -2,03% | 698.145,00 |
| 02.01.2024 | 105,17 | 114,70 | 105,17 | 112,35 | 6,45% | 1.370.583,00 |
| 29.12.2023 | 105,68 | 106,38 | 104,11 | 105,54 | -0,17% | 500.630,00 |
| 28.12.2023 | 106,84 | 107,70 | 105,00 | 105,72 | -1,71% | 527.455,00 |
| 27.12.2023 | 104,90 | 108,36 | 104,90 | 107,56 | 2,70% | 640.547,00 |
| 26.12.2023 | 105,74 | 105,95 | 104,24 | 104,73 | -0,57% | 383.892,00 |
| 22.12.2023 | 103,95 | 106,60 | 103,59 | 105,33 | 1,70% | 617.695,00 |
| 21.12.2023 | 103,49 | 105,00 | 102,71 | 103,57 | 0,75% | 731.019,00 |
| 20.12.2023 | 105,25 | 105,97 | 102,20 | 102,80 | -3,66% | 740.377,00 |
| 19.12.2023 | 104,50 | 107,08 | 104,50 | 106,71 | 3,03% | 950.261,00 |
| 18.12.2023 | 101,98 | 104,43 | 101,17 | 103,57 | 1,34% | 806.325,00 |
| 15.12.2023 | 104,18 | 105,90 | 101,32 | 102,20 | -1,68% | 911.717,00 |
| 14.12.2023 | 100,37 | 105,94 | 99,26 | 103,95 | 6,97% | 1.493.475,00 |
| 13.12.2023 | 94,52 | 97,30 | 92,02 | 97,18 | -1,49% | 1.926.921,00 |
| 12.12.2023 | 100,23 | 100,83 | 96,81 | 98,65 | -1,83% | 781.064,00 |
| 11.12.2023 | 101,87 | 101,98 | 99,93 | 100,49 | -2,84% | 739.487,00 |
| 08.12.2023 | 101,19 | 103,62 | 100,70 | 103,43 | 1,48% | 458.964,00 |
| 07.12.2023 | 101,33 | 102,00 | 99,14 | 101,93 | 0,58% | 809.777,00 |
| 06.12.2023 | 98,56 | 102,51 | 97,61 | 101,34 | 2,63% | 810.326,00 |
| 05.12.2023 | 98,60 | 99,03 | 97,93 | 98,74 | -1,17% | 800.594,00 |
| 04.12.2023 | 98,47 | 99,96 | 95,19 | 99,91 | 0,51% | 823.208,00 |
| 01.12.2023 | 96,79 | 99,64 | 94,70 | 99,40 | -1,01% | 802.924,00 |
| 30.11.2023 | 100,64 | 103,41 | 99,28 | 100,41 | 1,17% | 658.831,00 |
| 29.11.2023 | 98,80 | 102,02 | 98,80 | 99,25 | 0,97% | 426.875,00 |
| 28.11.2023 | 97,02 | 98,85 | 95,85 | 98,30 | 1,49% | 470.665,00 |
| 27.11.2023 | 99,94 | 99,94 | 96,42 | 96,86 | -1,99% | 492.425,00 |
| 24.11.2023 | 97,44 | 100,12 | 97,17 | 98,83 | 0,89% | 279.429,00 |
| 22.11.2023 | 97,21 | 98,34 | 96,50 | 97,96 | 0,82% | 363.913,00 |
| 21.11.2023 | 98,16 | 98,31 | 95,29 | 97,16 | -1,69% | 503.386,00 |