82,850€
-0,06%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 82,83 | 84,05 | 82,00 | 82,90 | 0,00% | 616,00 |
| 23.04.2024 | 81,50 | 83,60 | 81,50 | 82,90 | -0,06% | 524,00 |
| 22.04.2024 | 82,45 | 82,95 | 81,45 | 82,95 | 1,16% | 2.494,00 |
| 19.04.2024 | 80,20 | 82,00 | 80,05 | 82,00 | 0,99% | 379,00 |
| 18.04.2024 | 80,10 | 81,20 | 79,95 | 81,20 | -1,34% | 1.080,00 |
| 17.04.2024 | 80,35 | 82,30 | 80,10 | 82,30 | 1,86% | 682,00 |
| 16.04.2024 | 83,35 | 83,35 | 80,80 | 80,80 | -2,65% | 437,00 |
| 15.04.2024 | 81,00 | 83,50 | 80,05 | 83,00 | 1,72% | 1.712,00 |
| 12.04.2024 | 81,05 | 82,75 | 80,00 | 81,60 | -0,37% | 1.404,00 |
| 11.04.2024 | 81,45 | 83,00 | 81,45 | 81,90 | -1,86% | 866,00 |
| 10.04.2024 | 83,45 | 83,45 | 81,50 | 83,45 | 1,27% | 1.376,00 |
| 09.04.2024 | 82,25 | 83,65 | 81,75 | 82,40 | -1,38% | 1.122,00 |
| 08.04.2024 | 84,65 | 84,65 | 82,05 | 83,55 | 0,06% | 882,00 |
| 05.04.2024 | 83,05 | 83,50 | 82,00 | 83,50 | 0,48% | 759,00 |
| 04.04.2024 | 84,20 | 84,20 | 83,10 | 83,10 | -1,77% | 421,00 |
| 03.04.2024 | 85,00 | 85,05 | 84,50 | 84,60 | -0,53% | 450,00 |
| 02.04.2024 | 85,35 | 87,20 | 85,05 | 85,05 | -0,34% | 4.106,00 |
| 28.03.2024 | 84,82 | 86,86 | 84,82 | 85,34 | -0,07% | 1.314,00 |
| 27.03.2024 | 85,58 | 86,98 | 84,02 | 85,40 | 1,43% | 989,00 |
| 26.03.2024 | 84,42 | 85,98 | 84,20 | 84,20 | -0,75% | 1.042,00 |
| 25.03.2024 | 85,00 | 85,98 | 83,66 | 84,84 | 0,17% | 1.171,00 |
| 22.03.2024 | 83,90 | 85,46 | 83,88 | 84,70 | -1,01% | 1.959,00 |
| 21.03.2024 | 83,54 | 85,98 | 82,00 | 85,56 | 2,79% | 2.251,00 |
| 20.03.2024 | 85,72 | 86,82 | 77,50 | 83,24 | -4,87% | 3.179,00 |
| 19.03.2024 | 86,80 | 87,50 | 84,46 | 87,50 | 1,27% | 895,00 |
| 18.03.2024 | 86,00 | 86,40 | 84,00 | 86,40 | 1,24% | 1.382,00 |
| 15.03.2024 | 85,02 | 85,34 | 83,72 | 85,34 | 0,38% | 1.483,00 |
| 14.03.2024 | 86,52 | 86,52 | 85,02 | 85,02 | -0,12% | 1.101,00 |
| 13.03.2024 | 88,78 | 88,78 | 85,12 | 85,12 | -3,78% | 793,00 |
| 12.03.2024 | 87,62 | 88,88 | 87,00 | 88,46 | 0,09% | 1.145,00 |
| 11.03.2024 | 84,00 | 89,78 | 82,00 | 88,38 | 6,53% | 1.356,00 |
| 08.03.2024 | 82,92 | 83,06 | 82,88 | 82,96 | 0,05% | 469,00 |
| 07.03.2024 | 83,98 | 84,20 | 82,70 | 82,92 | -0,46% | 746,00 |
| 06.03.2024 | 84,00 | 85,02 | 82,76 | 83,30 | -0,83% | 691,00 |
| 05.03.2024 | 81,20 | 84,00 | 80,60 | 84,00 | 2,59% | 1.016,00 |
| 04.03.2024 | 82,30 | 84,14 | 81,60 | 81,88 | -3,65% | 1.633,00 |
| 01.03.2024 | 83,54 | 84,98 | 81,74 | 84,98 | 3,71% | 2.353,00 |
| 29.02.2024 | 84,96 | 85,38 | 81,94 | 81,94 | -2,55% | 1.982,00 |
| 28.02.2024 | 85,04 | 85,80 | 83,78 | 84,08 | -1,66% | 755,00 |
| 27.02.2024 | 86,06 | 87,56 | 85,12 | 85,50 | -1,47% | 1.718,00 |
| 26.02.2024 | 87,00 | 87,00 | 85,08 | 86,78 | 0,79% | 1.032,00 |
| 23.02.2024 | 87,52 | 88,38 | 85,58 | 86,10 | 0,28% | 1.373,00 |
| 22.02.2024 | 85,80 | 87,32 | 85,44 | 85,86 | 2,19% | 1.255,00 |
| 21.02.2024 | 84,02 | 84,88 | 83,50 | 84,02 | -0,26% | 329,00 |
| 20.02.2024 | 84,98 | 85,00 | 83,36 | 84,24 | 0,50% | 1.586,00 |
| 19.02.2024 | 85,68 | 85,68 | 83,82 | 83,82 | -2,51% | 1.049,00 |
| 16.02.2024 | 85,42 | 86,96 | 84,50 | 85,98 | -1,60% | 1.203,00 |
| 15.02.2024 | 85,40 | 87,38 | 84,24 | 87,38 | 4,25% | 623,00 |
| 14.02.2024 | 85,30 | 86,28 | 83,82 | 83,82 | -2,44% | 1.799,00 |
| 13.02.2024 | 86,12 | 86,84 | 85,00 | 85,92 | -0,16% | 849,00 |
| 12.02.2024 | 88,00 | 88,00 | 85,50 | 86,06 | 0,28% | 1.808,00 |
| 09.02.2024 | 86,54 | 87,60 | 85,38 | 85,82 | -3,03% | 927,00 |
| 08.02.2024 | 87,94 | 89,38 | 87,90 | 88,50 | -0,29% | 838,00 |
| 07.02.2024 | 89,96 | 89,98 | 87,50 | 88,76 | -0,38% | 2.935,00 |
| 06.02.2024 | 87,00 | 89,74 | 87,00 | 89,10 | 2,06% | 1.198,00 |
| 05.02.2024 | 88,00 | 88,96 | 86,24 | 87,30 | 2,42% | 5.703,00 |
| 02.02.2024 | 87,58 | 87,58 | 84,90 | 85,24 | -2,36% | 712,00 |
| 01.02.2024 | 87,12 | 88,18 | 87,12 | 87,30 | -0,59% | 326,00 |
| 31.01.2024 | 87,60 | 89,60 | 85,76 | 87,82 | 0,16% | 3.743,00 |
| 30.01.2024 | 87,44 | 88,36 | 86,56 | 87,68 | -0,36% | 602,00 |
| 29.01.2024 | 86,50 | 88,00 | 85,84 | 88,00 | 0,16% | 760,00 |
| 26.01.2024 | 89,40 | 89,40 | 86,30 | 87,86 | -0,77% | 855,00 |
| 25.01.2024 | 90,22 | 90,38 | 88,54 | 88,54 | -1,73% | 708,00 |
| 24.01.2024 | 92,48 | 92,54 | 90,10 | 90,10 | -1,79% | 202,00 |
| 23.01.2024 | 92,00 | 92,00 | 91,32 | 91,74 | 1,08% | 553,00 |
| 22.01.2024 | 89,00 | 91,32 | 88,58 | 90,76 | 1,82% | 1.300,00 |
| 19.01.2024 | 89,52 | 90,48 | 88,10 | 89,14 | -0,96% | 633,00 |
| 18.01.2024 | 89,98 | 90,14 | 88,26 | 90,00 | -0,42% | 1.985,00 |
| 17.01.2024 | 91,10 | 91,10 | 90,00 | 90,38 | -2,44% | 1.048,00 |
| 16.01.2024 | 92,96 | 94,46 | 91,42 | 92,64 | -0,90% | 994,00 |
| 15.01.2024 | 94,20 | 94,20 | 93,48 | 93,48 | -1,29% | 743,00 |
| 12.01.2024 | 93,36 | 95,20 | 93,36 | 94,70 | -1,76% | 700,00 |
| 11.01.2024 | 95,82 | 97,78 | 92,76 | 96,40 | -0,12% | 1.311,00 |
| 10.01.2024 | 99,82 | 99,82 | 94,14 | 96,52 | -3,77% | 1.365,00 |
| 09.01.2024 | 102,80 | 102,80 | 97,78 | 100,30 | -0,35% | 419,00 |
| 08.01.2024 | 101,10 | 102,55 | 100,50 | 100,65 | -1,32% | 1.423,00 |
| 05.01.2024 | 97,60 | 102,15 | 97,00 | 102,00 | 3,95% | 1.936,00 |
| 04.01.2024 | 100,15 | 100,65 | 98,12 | 98,12 | -1,03% | 254,00 |
| 03.01.2024 | 103,25 | 103,25 | 99,14 | 99,14 | -4,21% | 1.394,00 |
| 02.01.2024 | 95,20 | 104,90 | 94,96 | 103,50 | 8,95% | 3.708,00 |
| 29.12.2023 | 94,70 | 95,60 | 94,70 | 95,00 | -0,94% | 538,00 |
| 28.12.2023 | 95,82 | 97,38 | 95,00 | 95,90 | 0,25% | 1.536,00 |
| 27.12.2023 | 95,40 | 97,38 | 94,60 | 95,66 | -0,62% | 1.377,00 |
| 22.12.2023 | 95,08 | 96,78 | 93,40 | 96,26 | 3,51% | 2.781,00 |
| 21.12.2023 | 94,08 | 95,78 | 92,92 | 93,00 | -3,89% | 696,00 |
| 20.12.2023 | 96,44 | 97,00 | 95,14 | 96,76 | -0,25% | 302,00 |
| 19.12.2023 | 94,68 | 97,58 | 94,02 | 97,00 | 2,75% | 2.874,00 |
| 18.12.2023 | 92,80 | 95,20 | 92,62 | 94,40 | 0,85% | 1.533,00 |
| 15.12.2023 | 94,88 | 95,30 | 93,60 | 93,60 | -1,52% | 1.414,00 |
| 14.12.2023 | 88,36 | 95,88 | 88,36 | 95,04 | 5,76% | 2.925,00 |
| 13.12.2023 | 91,70 | 91,70 | 85,36 | 89,86 | -1,92% | 2.804,00 |
| 12.12.2023 | 92,44 | 93,20 | 90,38 | 91,62 | -2,53% | 578,00 |
| 11.12.2023 | 95,20 | 97,00 | 92,88 | 94,00 | -1,09% | 735,00 |
| 08.12.2023 | 93,22 | 95,04 | 93,00 | 95,04 | 1,11% | 763,00 |
| 07.12.2023 | 92,52 | 94,32 | 91,92 | 94,00 | 0,77% | 803,00 |
| 06.12.2023 | 90,52 | 93,88 | 90,52 | 93,28 | 3,62% | 1.094,00 |
| 05.12.2023 | 91,36 | 92,34 | 90,02 | 90,02 | -1,62% | 642,00 |
| 04.12.2023 | 92,00 | 92,00 | 89,00 | 91,50 | 2,49% | 3.137,00 |
| 01.12.2023 | 88,70 | 91,10 | 88,00 | 89,28 | -5,16% | 2.713,00 |
| 30.11.2023 | 91,04 | 94,50 | 91,04 | 94,14 | 2,57% | 673,00 |