80,500€
-1,95%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 82,75 | 83,35 | 80,43 | 80,50 | -2,28% | 251,00 |
| 24.04.2024 | 83,00 | 83,50 | 81,90 | 82,38 | -0,51% | 690,00 |
| 23.04.2024 | 82,50 | 83,63 | 82,00 | 82,80 | 0,24% | 1.648,00 |
| 22.04.2024 | 81,55 | 83,33 | 80,75 | 82,60 | 1,38% | 1.295,00 |
| 19.04.2024 | 80,80 | 82,18 | 80,03 | 81,48 | 0,65% | 2.099,00 |
| 18.04.2024 | 81,08 | 81,33 | 79,90 | 80,95 | -0,03% | 1.382,00 |
| 17.04.2024 | 81,63 | 81,63 | 80,20 | 80,98 | -0,40% | 2.191,00 |
| 16.04.2024 | 81,55 | 82,30 | 81,13 | 81,30 | -1,63% | 1.371,00 |
| 15.04.2024 | 80,75 | 83,70 | 80,25 | 82,65 | 1,72% | 3.296,00 |
| 12.04.2024 | 81,60 | 82,20 | 80,33 | 81,25 | 0,09% | 2.118,00 |
| 11.04.2024 | 82,50 | 83,28 | 80,88 | 81,18 | -1,64% | 784,00 |
| 10.04.2024 | 83,30 | 83,40 | 81,50 | 82,53 | -0,51% | 1.310,00 |
| 09.04.2024 | 82,20 | 84,90 | 81,78 | 82,95 | 0,06% | 3.466,00 |
| 05.04.2024 | 82,30 | 83,45 | 82,30 | 82,90 | 0,24% | 3.968,00 |
| 04.04.2024 | 83,55 | 84,15 | 82,70 | 82,70 | -1,43% | 2.160,00 |
| 03.04.2024 | 84,55 | 84,75 | 83,25 | 83,90 | -0,71% | 1.511,00 |
| 02.04.2024 | 85,95 | 86,95 | 84,50 | 84,50 | -0,05% | 817,00 |
| 28.03.2024 | 85,60 | 86,60 | 84,54 | 84,54 | -1,38% | 1.534,00 |
| 27.03.2024 | 84,62 | 86,12 | 84,62 | 85,72 | 1,01% | 2.623,00 |
| 26.03.2024 | 85,22 | 85,98 | 84,22 | 84,86 | -1,05% | 1.128,00 |
| 25.03.2024 | 84,30 | 86,26 | 84,00 | 85,76 | 0,66% | 1.446,00 |
| 22.03.2024 | 85,00 | 85,20 | 84,32 | 85,20 | 3,17% | 2.003,00 |
| 20.03.2024 | 86,52 | 86,66 | 78,54 | 82,58 | -4,69% | 6.822,00 |
| 19.03.2024 | 85,20 | 86,70 | 85,02 | 86,64 | 1,64% | 2.530,00 |
| 18.03.2024 | 84,50 | 86,02 | 84,50 | 85,24 | 0,09% | 2.446,00 |
| 15.03.2024 | 84,82 | 85,40 | 84,16 | 85,16 | 1,38% | 453,00 |
| 14.03.2024 | 85,78 | 86,04 | 84,00 | 84,00 | -0,69% | 354,00 |
| 13.03.2024 | 87,20 | 87,48 | 84,58 | 84,58 | -3,36% | 1.149,00 |
| 12.03.2024 | 88,42 | 88,88 | 87,20 | 87,52 | -1,44% | 3.932,00 |
| 11.03.2024 | 84,00 | 88,80 | 82,42 | 88,80 | 6,65% | 2.262,00 |
| 08.03.2024 | 83,46 | 83,46 | 82,50 | 83,26 | 0,17% | 1.232,00 |
| 07.03.2024 | 83,52 | 84,38 | 83,12 | 83,12 | -0,50% | 2.507,00 |
| 06.03.2024 | 82,96 | 84,10 | 82,84 | 83,54 | 0,48% | 643,00 |
| 05.03.2024 | 82,00 | 83,28 | 80,84 | 83,14 | 1,29% | 1.068,00 |
| 04.03.2024 | 83,50 | 83,50 | 81,14 | 82,08 | -2,73% | 3.588,00 |
| 01.03.2024 | 82,30 | 85,10 | 82,18 | 84,38 | 2,25% | 1.315,00 |
| 29.02.2024 | 84,06 | 85,40 | 82,40 | 82,52 | -2,16% | 2.942,00 |
| 28.02.2024 | 85,92 | 85,92 | 84,08 | 84,34 | -1,79% | 3.343,00 |
| 27.02.2024 | 86,22 | 86,58 | 85,68 | 85,88 | -0,09% | 1.376,00 |
| 26.02.2024 | 86,92 | 86,96 | 85,48 | 85,96 | -0,69% | 604,00 |
| 23.02.2024 | 86,70 | 87,38 | 85,48 | 86,56 | 0,23% | 1.309,00 |
| 22.02.2024 | 85,44 | 86,98 | 85,44 | 86,36 | 1,20% | 1.015,00 |
| 21.02.2024 | 84,06 | 85,34 | 83,70 | 85,34 | 1,45% | 605,00 |
| 20.02.2024 | 84,16 | 85,28 | 83,48 | 84,12 | -0,90% | 2.571,00 |
| 19.02.2024 | 85,30 | 85,30 | 84,22 | 84,88 | -0,26% | 1.910,00 |
| 16.02.2024 | 86,22 | 86,44 | 84,88 | 85,10 | -1,39% | 1.762,00 |
| 15.02.2024 | 84,62 | 86,42 | 84,62 | 86,30 | 0,89% | 892,00 |
| 14.02.2024 | 85,02 | 85,54 | 84,50 | 85,54 | 0,92% | 2.007,00 |
| 13.02.2024 | 86,92 | 86,98 | 84,76 | 84,76 | -1,97% | 1.588,00 |
| 12.02.2024 | 86,84 | 86,84 | 85,66 | 86,46 | 0,16% | 973,00 |
| 09.02.2024 | 87,02 | 87,60 | 85,02 | 86,32 | -0,99% | 1.685,00 |
| 08.02.2024 | 88,36 | 89,36 | 87,18 | 87,18 | -1,00% | 1.087,00 |
| 07.02.2024 | 89,36 | 89,36 | 87,60 | 88,06 | -1,03% | 1.175,00 |
| 06.02.2024 | 86,30 | 89,40 | 86,30 | 88,98 | 2,23% | 2.079,00 |
| 05.02.2024 | 86,30 | 88,68 | 86,04 | 87,04 | 1,16% | 4.705,00 |
| 02.02.2024 | 86,56 | 86,66 | 85,24 | 86,04 | -0,58% | 903,00 |
| 01.02.2024 | 87,92 | 88,24 | 85,92 | 86,54 | -2,08% | 462,00 |
| 31.01.2024 | 87,52 | 88,60 | 86,02 | 88,38 | 0,96% | 717,00 |
| 30.01.2024 | 88,22 | 88,34 | 86,90 | 87,54 | 0,60% | 1.971,00 |
| 29.01.2024 | 86,98 | 87,02 | 85,86 | 87,02 | 0,02% | 906,00 |
| 26.01.2024 | 88,92 | 88,92 | 85,40 | 87,00 | -2,90% | 6.570,00 |
| 25.01.2024 | 90,62 | 90,62 | 88,50 | 89,60 | -1,13% | 4.752,00 |
| 24.01.2024 | 92,02 | 92,50 | 90,20 | 90,62 | -1,73% | 8.523,00 |
| 23.01.2024 | 91,72 | 92,88 | 91,12 | 92,22 | 1,41% | 616,00 |
| 22.01.2024 | 89,80 | 91,48 | 88,90 | 90,94 | 0,93% | 1.100,00 |
| 19.01.2024 | 89,50 | 90,10 | 88,32 | 90,10 | 0,60% | 368,00 |
| 18.01.2024 | 89,56 | 90,16 | 88,82 | 89,56 | 0,02% | 1.813,00 |
| 17.01.2024 | 91,00 | 91,32 | 89,02 | 89,54 | -2,48% | 702,00 |
| 16.01.2024 | 93,76 | 94,30 | 91,16 | 91,82 | -2,49% | 566,00 |
| 15.01.2024 | 94,48 | 94,48 | 93,40 | 94,16 | -0,51% | 1.413,00 |
| 12.01.2024 | 94,02 | 96,36 | 94,02 | 94,64 | 0,04% | 476,00 |
| 11.01.2024 | 96,62 | 96,98 | 92,60 | 94,60 | -1,11% | 2.322,00 |
| 10.01.2024 | 99,52 | 99,56 | 95,00 | 95,66 | -3,90% | 1.886,00 |
| 09.01.2024 | 102,55 | 102,65 | 97,32 | 99,54 | -2,08% | 2.157,00 |
| 08.01.2024 | 101,90 | 102,15 | 101,00 | 101,65 | -0,97% | 2.085,00 |
| 05.01.2024 | 98,18 | 102,65 | 97,62 | 102,65 | 4,40% | 4.904,00 |
| 04.01.2024 | 100,85 | 100,85 | 97,84 | 98,32 | -2,02% | 2.058,00 |
| 03.01.2024 | 101,80 | 103,35 | 99,80 | 100,35 | -2,19% | 5.080,00 |
| 02.01.2024 | 95,50 | 104,35 | 95,12 | 102,60 | 7,93% | 6.441,00 |
| 29.12.2023 | 95,40 | 95,74 | 95,00 | 95,06 | -1,72% | 946,00 |
| 28.12.2023 | 96,72 | 96,72 | 96,72 | 96,72 | 0,77% | - |
| 27.12.2023 | 94,80 | 97,34 | 94,62 | 95,98 | -0,25% | 2.031,00 |
| 22.12.2023 | 93,84 | 96,50 | 93,48 | 96,22 | 2,56% | 10.573,00 |
| 21.12.2023 | 94,02 | 95,80 | 93,38 | 93,82 | -0,64% | 3.451,00 |
| 20.12.2023 | 97,42 | 97,42 | 94,42 | 94,42 | -2,76% | 4.987,00 |
| 19.12.2023 | 94,32 | 97,32 | 94,00 | 97,10 | 2,19% | 3.989,00 |
| 18.12.2023 | 93,02 | 95,14 | 92,46 | 95,02 | 1,02% | 1.114,00 |
| 15.12.2023 | 94,22 | 96,00 | 92,76 | 94,06 | -0,93% | 2.782,00 |
| 14.12.2023 | 89,16 | 96,00 | 88,08 | 94,94 | 7,25% | 3.005,00 |
| 13.12.2023 | 91,06 | 91,50 | 85,46 | 88,52 | -3,55% | 4.032,00 |
| 12.12.2023 | 93,04 | 93,44 | 90,00 | 91,78 | -1,80% | 1.425,00 |
| 11.12.2023 | 95,68 | 95,70 | 92,88 | 93,46 | -2,69% | 5.350,00 |
| 08.12.2023 | 93,74 | 96,04 | 93,74 | 96,04 | 1,78% | 3.879,00 |
| 07.12.2023 | 93,38 | 94,36 | 92,36 | 94,36 | 0,55% | 4.353,00 |
| 06.12.2023 | 91,04 | 94,52 | 90,86 | 93,84 | 3,28% | 3.142,00 |
| 05.12.2023 | 91,24 | 92,30 | 90,80 | 90,86 | -1,11% | 2.382,00 |
| 04.12.2023 | 91,52 | 92,26 | 88,04 | 91,88 | 1,39% | 5.150,00 |
| 01.12.2023 | 89,52 | 91,00 | 88,96 | 90,62 | -2,96% | 3.464,00 |
| 30.11.2023 | 90,56 | 94,78 | 90,56 | 93,38 | 3,30% | 819,00 |
| 29.11.2023 | 89,02 | 92,82 | 89,02 | 90,40 | 1,05% | 840,00 |