92,310$
-0,68%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 92,90 | 93,84 | 92,20 | 92,31 | -0,68% | 401.384,00 |
27.03.2024 | 92,38 | 93,56 | 90,80 | 92,94 | 1,34% | 347.665,00 |
26.03.2024 | 93,50 | 93,52 | 91,50 | 91,71 | -1,38% | 321.769,00 |
25.03.2024 | 91,31 | 93,24 | 91,16 | 93,00 | 1,27% | 371.819,00 |
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 | 2,19% | 1.202.296,00 |
20.03.2024 | 88,93 | 90,11 | 85,21 | 90,02 | -4,36% | 2.845.066,00 |
19.03.2024 | 92,24 | 94,44 | 92,20 | 94,12 | 1,16% | 566.135,00 |
18.03.2024 | 92,92 | 94,02 | 91,65 | 93,04 | 0,61% | 414.230,00 |
15.03.2024 | 92,21 | 92,95 | 91,47 | 92,48 | -0,49% | 645.461,00 |
14.03.2024 | 94,05 | 94,33 | 92,37 | 92,94 | -1,08% | 580.436,00 |
13.03.2024 | 95,74 | 96,68 | 93,36 | 93,95 | -1,92% | 534.243,00 |
12.03.2024 | 96,82 | 96,99 | 94,80 | 95,79 | -0,53% | 376.225,00 |
11.03.2024 | 91,10 | 97,50 | 90,85 | 96,30 | 5,51% | 1.237.184,00 |
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 | -0,36% | 292.068,00 |
06.03.2024 | 91,10 | 92,11 | 90,27 | 91,42 | 0,99% | 491.788,00 |
05.03.2024 | 88,25 | 91,25 | 88,25 | 90,52 | 1,37% | 660.372,00 |
04.03.2024 | 89,89 | 90,40 | 87,90 | 89,30 | -1,80% | 603.473,00 |
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% | 720.774,00 |
28.02.2024 | 91,68 | 92,76 | 91,19 | 91,43 | -1,40% | 614.882,00 |
27.02.2024 | 93,52 | 95,09 | 92,73 | 92,73 | -0,84% | 358.538,00 |
26.02.2024 | 93,00 | 94,18 | 92,58 | 93,52 | -0,48% | 507.763,00 |
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 | 0,97% | 569.126,00 |
21.02.2024 | 90,86 | 92,81 | 90,52 | 92,67 | 1,57% | 280.618,00 |
20.02.2024 | 90,50 | 92,62 | 90,50 | 91,24 | -0,47% | 394.693,00 |
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 | 1,60% | 293.873,00 |
14.02.2024 | 91,14 | 92,17 | 90,34 | 91,45 | 0,96% | 399.508,00 |
13.02.2024 | 92,58 | 93,56 | 90,50 | 90,58 | -3,60% | 497.948,00 |
12.02.2024 | 93,00 | 94,05 | 92,25 | 93,96 | 0,88% | 529.838,00 |
09.02.2024 | 94,00 | 94,00 | 91,52 | 93,14 | -0,98% | 709.346,00 |
08.02.2024 | 95,20 | 95,36 | 93,85 | 94,06 | -1,04% | 321.433,00 |
07.02.2024 | 96,00 | 96,00 | 94,15 | 95,05 | -0,96% | 334.977,00 |
06.02.2024 | 93,51 | 96,02 | 93,17 | 95,97 | 2,77% | 356.577,00 |
05.02.2024 | 93,87 | 93,87 | 92,31 | 93,38 | 0,79% | 387.082,00 |
02.02.2024 | 93,56 | 93,85 | 91,98 | 92,65 | -1,98% | 439.395,00 |
01.02.2024 | 94,83 | 94,85 | 92,95 | 94,52 | -0,55% | 392.428,00 |
31.01.2024 | 94,00 | 96,74 | 93,68 | 95,04 | 0,06% | 494.086,00 |
30.01.2024 | 95,62 | 95,99 | 93,93 | 94,98 | -0,86% | 495.656,00 |
29.01.2024 | 94,53 | 95,83 | 93,32 | 95,81 | 1,06% | 479.820,00 |
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 | -2,05% | 524.296,00 |
24.01.2024 | 100,80 | 101,13 | 97,95 | 98,93 | -1,36% | 448.662,00 |
23.01.2024 | 99,70 | 100,36 | 98,45 | 100,29 | 0,48% | 618.001,00 |
22.01.2024 | 98,39 | 99,91 | 97,50 | 99,81 | 1,62% | 799.415,00 |
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% | 513.091,00 |
17.01.2024 | 97,80 | 97,98 | 96,45 | 97,60 | -1,98% | 816.264,00 |
16.01.2024 | 101,54 | 101,86 | 99,41 | 99,57 | -3,86% | 1.036.450,00 |
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 | -2,27% | 840.152,00 |
10.01.2024 | 107,78 | 107,84 | 103,97 | 106,09 | -2,43% | 1.047.100,00 |
09.01.2024 | 109,10 | 110,00 | 106,61 | 108,73 | -2,88% | 915.788,00 |
08.01.2024 | 112,76 | 112,92 | 110,07 | 111,95 | 0,26% | 590.024,00 |
05.01.2024 | 106,73 | 112,60 | 105,64 | 111,66 | 3,90% | 826.834,00 |
04.01.2024 | 110,14 | 110,82 | 107,06 | 107,47 | -2,36% | 485.844,00 |
03.01.2024 | 110,49 | 111,59 | 108,39 | 110,07 | -2,03% | 694.785,00 |
02.01.2024 | 105,17 | 114,70 | 105,17 | 112,35 | 6,45% | 1.326.145,00 |
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% | 527.048,00 |
27.12.2023 | 104,90 | 108,36 | 104,90 | 107,56 | 2,70% | 610.550,00 |
26.12.2023 | 105,74 | 105,95 | 104,24 | 104,73 | -0,57% | 379.907,00 |
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 | 0,90% | 726.926,00 |
20.12.2023 | 105,25 | 105,97 | 102,20 | 102,65 | -3,78% | 677.012,00 |
19.12.2023 | 104,50 | 107,08 | 104,50 | 106,68 | 3,00% | 881.554,00 |
18.12.2023 | 101,98 | 104,43 | 101,17 | 103,57 | 1,34% | 806.732,00 |
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 |
20.11.2023 | 99,07 | 99,69 | 98,76 | 98,83 | -0,56% | 401.562,00 |
17.11.2023 | 99,94 | 100,72 | 98,86 | 99,39 | -0,31% | 293.271,00 |
16.11.2023 | 99,90 | 100,13 | 98,26 | 99,70 | -1,00% | 370.588,00 |
15.11.2023 | 100,32 | 102,26 | 100,27 | 100,71 | 0,05% | 372.745,00 |
14.11.2023 | 99,08 | 101,72 | 98,79 | 100,66 | 2,79% | 363.425,00 |
13.11.2023 | 98,28 | 98,76 | 96,24 | 97,93 | -1,64% | 354.939,00 |
10.11.2023 | 99,30 | 100,58 | 97,77 | 99,56 | 0,24% | 392.599,00 |
09.11.2023 | 99,55 | 99,75 | 97,72 | 99,32 | -0,30% | 566.363,00 |
08.11.2023 | 102,50 | 102,59 | 98,69 | 99,62 | -2,69% | 432.505,00 |
07.11.2023 | 99,36 | 102,43 | 97,16 | 102,37 | 2,67% | 707.369,00 |
06.11.2023 | 101,28 | 104,50 | 98,72 | 99,71 | 4,10% | 1.425.940,00 |
03.11.2023 | 93,34 | 98,34 | 93,33 | 95,78 | 3,56% | 1.099.624,00 |