Börse:
281,487$
0,18%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
280,940$
Ask:
282,033$
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 287,03 | 292,33 | 267,03 | 281,96 | 0,35% | 4.456.557,00 |
| 22.07.2021 | 269,56 | 283,92 | 264,60 | 280,98 | 8,23% | 5.589.757,00 |
| 21.07.2021 | 244,95 | 261,77 | 242,07 | 259,61 | 5,89% | 5.335.267,00 |
| 20.07.2021 | 240,93 | 252,56 | 232,84 | 245,17 | 1,04% | 6.604.938,00 |
| 19.07.2021 | 228,00 | 247,31 | 226,41 | 242,64 | 4,83% | 5.147.325,00 |
| 16.07.2021 | 225,08 | 233,24 | 222,35 | 231,47 | 4,70% | 5.050.038,00 |
| 15.07.2021 | 212,87 | 222,18 | 212,08 | 221,08 | 4,28% | 2.889.285,00 |
| 14.07.2021 | 207,93 | 214,90 | 204,68 | 212,00 | 2,00% | 1.525.970,00 |
| 13.07.2021 | 214,43 | 214,43 | 206,80 | 207,84 | -3,64% | 1.794.644,00 |
| 12.07.2021 | 217,37 | 220,36 | 214,51 | 215,69 | -0,79% | 1.091.964,00 |
| 09.07.2021 | 216,24 | 217,60 | 208,50 | 217,40 | 4,55% | 2.065.349,00 |
| 08.07.2021 | 195,67 | 208,74 | 194,04 | 207,93 | 0,97% | 2.013.182,00 |
| 07.07.2021 | 211,50 | 211,60 | 203,00 | 205,93 | -3,55% | 1.427.263,00 |
| 06.07.2021 | 213,43 | 216,43 | 209,15 | 213,50 | -4,69% | 2.050.982,00 |
| 02.07.2021 | 224,89 | 227,00 | 218,13 | 224,00 | 0,00% | 967.823,00 |
| 01.07.2021 | 224,50 | 227,38 | 220,10 | 224,00 | 0,05% | 944.420,00 |
| 30.06.2021 | 228,00 | 230,99 | 221,27 | 223,88 | -1,83% | 1.763.867,00 |
| 29.06.2021 | 226,30 | 231,97 | 223,01 | 228,06 | -0,17% | 1.668.219,00 |
| 28.06.2021 | 230,56 | 233,74 | 222,75 | 228,44 | -0,69% | 1.508.748,00 |
| 25.06.2021 | 228,50 | 231,90 | 225,63 | 230,02 | 0,98% | 1.174.974,00 |
| 24.06.2021 | 231,10 | 232,97 | 225,81 | 227,79 | -0,75% | 1.553.201,00 |
| 23.06.2021 | 233,88 | 238,00 | 219,70 | 229,50 | -2,96% | 2.707.838,00 |
| 22.06.2021 | 228,25 | 236,55 | 227,80 | 236,49 | 4,60% | 2.032.724,00 |
| 21.06.2021 | 217,06 | 226,68 | 214,77 | 226,09 | 6,44% | 1.849.836,00 |
| 18.06.2021 | 211,91 | 217,10 | 211,52 | 212,42 | -0,83% | 2.256.063,00 |
| 17.06.2021 | 209,90 | 216,30 | 208,56 | 214,20 | 5,08% | 2.107.671,00 |
| 16.06.2021 | 211,50 | 214,97 | 199,50 | 203,85 | -6,56% | 3.931.637,00 |
| 15.06.2021 | 224,14 | 224,34 | 213,12 | 218,17 | -1,09% | 2.041.130,00 |
| 14.06.2021 | 240,55 | 240,92 | 212,40 | 220,58 | -7,53% | 4.425.173,00 |
| 11.06.2021 | 238,97 | 239,78 | 233,61 | 238,55 | -0,53% | 1.123.089,00 |
| 10.06.2021 | 240,00 | 247,66 | 231,05 | 239,82 | -0,69% | 2.853.320,00 |
| 09.06.2021 | 225,02 | 246,68 | 222,80 | 241,49 | 9,54% | 3.627.336,00 |
| 08.06.2021 | 238,79 | 240,60 | 211,26 | 220,45 | -7,43% | 4.125.123,00 |
| 07.06.2021 | 238,56 | 252,78 | 237,50 | 238,15 | 2,08% | 4.361.666,00 |
| 04.06.2021 | 218,62 | 235,00 | 217,00 | 233,29 | 8,35% | 3.226.782,00 |
| 03.06.2021 | 218,30 | 221,00 | 213,40 | 215,31 | -1,86% | 1.527.720,00 |
| 02.06.2021 | 206,26 | 219,94 | 205,20 | 219,40 | 6,43% | 2.823.266,00 |
| 01.06.2021 | 204,57 | 209,80 | 204,48 | 206,14 | 1,05% | 1.661.885,00 |
| 28.05.2021 | 199,11 | 208,60 | 199,10 | 204,00 | 3,19% | 2.283.072,00 |
| 27.05.2021 | 199,05 | 203,50 | 196,18 | 197,70 | -2,31% | 1.324.704,00 |
| 26.05.2021 | 197,60 | 203,50 | 197,51 | 202,37 | 2,47% | 1.545.300,00 |
| 25.05.2021 | 194,46 | 200,14 | 193,70 | 197,50 | 1,34% | 1.444.902,00 |
| 24.05.2021 | 197,51 | 199,99 | 193,28 | 194,89 | -0,41% | 1.221.964,00 |
| 21.05.2021 | 204,13 | 205,19 | 195,43 | 195,69 | -3,94% | 1.525.911,00 |
| 20.05.2021 | 199,17 | 209,02 | 198,30 | 203,71 | 2,33% | 3.272.909,00 |
| 19.05.2021 | 190,00 | 199,24 | 186,72 | 199,08 | 2,35% | 1.838.114,00 |
| 18.05.2021 | 195,49 | 197,45 | 190,25 | 194,50 | -1,92% | 1.827.747,00 |
| 17.05.2021 | 192,74 | 200,60 | 191,78 | 198,30 | 2,87% | 2.009.987,00 |
| 14.05.2021 | 183,49 | 194,77 | 181,56 | 192,77 | 6,63% | 2.954.792,00 |
| 13.05.2021 | 188,33 | 189,95 | 172,72 | 180,79 | -2,87% | 3.044.216,00 |
| 12.05.2021 | 196,65 | 198,19 | 185,66 | 186,13 | -6,00% | 3.173.712,00 |
| 11.05.2021 | 186,61 | 202,50 | 185,00 | 198,02 | -2,14% | 4.609.222,00 |
| 10.05.2021 | 200,80 | 202,95 | 184,56 | 202,35 | 10,15% | 7.143.818,00 |
| 07.05.2021 | 183,34 | 185,83 | 175,40 | 183,71 | 9,35% | 4.434.117,00 |
| 06.05.2021 | 146,06 | 171,89 | 145,00 | 168,00 | -1,62% | 9.915.327,00 |
| 05.05.2021 | 185,41 | 196,08 | 161,22 | 170,77 | -3,45% | 9.064.826,00 |
| 04.05.2021 | 212,50 | 213,15 | 169,30 | 176,88 | -15,33% | 12.052.861,00 |
| 03.05.2021 | 202,25 | 211,65 | 196,00 | 208,90 | 10,95% | 5.661.485,00 |
| 30.04.2021 | 183,30 | 193,85 | 180,68 | 188,28 | 4,80% | 3.483.748,00 |
| 29.04.2021 | 180,58 | 184,73 | 177,25 | 179,65 | 2,21% | 2.069.268,00 |
| 28.04.2021 | 171,98 | 177,19 | 169,30 | 175,77 | 1,70% | 1.501.180,00 |
| 27.04.2021 | 173,37 | 175,88 | 169,26 | 172,84 | -1,04% | 2.047.361,00 |
| 26.04.2021 | 167,79 | 174,77 | 161,54 | 174,65 | 0,95% | 3.082.669,00 |
| 23.04.2021 | 174,34 | 177,65 | 171,02 | 173,00 | 2,40% | 3.080.021,00 |
| 22.04.2021 | 164,99 | 176,00 | 164,80 | 168,95 | 4,42% | 4.723.622,00 |
| 21.04.2021 | 154,84 | 162,07 | 152,12 | 161,80 | 3,60% | 2.409.816,00 |
| 20.04.2021 | 145,47 | 157,30 | 140,81 | 156,18 | 4,48% | 3.211.601,00 |
| 19.04.2021 | 146,97 | 156,81 | 146,79 | 149,48 | -1,36% | 3.409.405,00 |
| 16.04.2021 | 141,49 | 152,32 | 141,49 | 151,54 | 7,69% | 4.621.213,00 |
| 15.04.2021 | 130,00 | 140,79 | 128,16 | 140,72 | 6,12% | 3.698.249,00 |
| 14.04.2021 | 130,80 | 132,60 | 129,21 | 132,60 | 2,28% | 3.343.744,00 |
| 13.04.2021 | 125,00 | 130,81 | 124,77 | 129,64 | 6,68% | 4.179.563,00 |
| 12.04.2021 | 120,55 | 122,25 | 118,29 | 121,52 | -0,51% | 1.618.244,00 |
| 09.04.2021 | 114,95 | 123,50 | 114,72 | 122,14 | 6,68% | 4.184.282,00 |
| 08.04.2021 | 113,27 | 116,30 | 112,50 | 114,49 | 1,03% | 994.527,00 |
| 07.04.2021 | 115,76 | 116,25 | 112,22 | 113,32 | -3,27% | 1.150.081,00 |
| 06.04.2021 | 115,69 | 117,75 | 114,17 | 117,15 | 1,54% | 1.521.304,00 |
| 05.04.2021 | 114,01 | 115,87 | 110,00 | 115,37 | 1,32% | 1.378.931,00 |
| 01.04.2021 | 110,51 | 114,08 | 110,50 | 113,87 | 4,29% | 2.020.658,00 |
| 31.03.2021 | 109,47 | 111,00 | 107,10 | 109,19 | 4,55% | 2.170.304,00 |
| 30.03.2021 | 99,80 | 106,48 | 98,60 | 104,44 | 8,89% | 3.459.506,00 |
| 29.03.2021 | 97,54 | 98,87 | 93,76 | 95,91 | 0,16% | 1.061.179,00 |
| 26.03.2021 | 97,50 | 97,54 | 93,82 | 95,76 | 0,66% | 910.425,00 |
| 25.03.2021 | 94,10 | 97,45 | 92,93 | 95,13 | 1,15% | 1.299.397,00 |
| 24.03.2021 | 100,24 | 101,48 | 93,39 | 94,05 | -6,05% | 2.204.066,00 |
| 23.03.2021 | 107,33 | 107,35 | 100,11 | 100,11 | -6,44% | 1.210.442,00 |
| 22.03.2021 | 106,63 | 108,70 | 106,32 | 107,00 | -0,55% | 631.796,00 |
| 19.03.2021 | 104,50 | 107,80 | 102,82 | 107,59 | 3,80% | 1.145.587,00 |
| 18.03.2021 | 104,39 | 104,91 | 103,03 | 103,65 | -2,82% | 701.024,00 |
| 17.03.2021 | 105,74 | 107,80 | 102,80 | 106,66 | -1,33% | 920.698,00 |
| 16.03.2021 | 109,26 | 110,98 | 104,70 | 108,10 | 0,20% | 1.377.287,00 |
| 15.03.2021 | 103,99 | 108,15 | 102,04 | 107,88 | 4,45% | 1.367.088,00 |
| 12.03.2021 | 99,34 | 103,28 | 99,01 | 103,28 | 0,66% | 788.566,00 |
| 11.03.2021 | 100,50 | 103,00 | 100,24 | 102,60 | 4,67% | 1.057.227,00 |
| 10.03.2021 | 100,79 | 101,99 | 97,08 | 98,02 | 1,60% | 1.371.111,00 |
| 09.03.2021 | 94,11 | 97,93 | 93,57 | 96,48 | 6,86% | 1.312.406,00 |
| 08.03.2021 | 94,83 | 95,70 | 90,29 | 90,29 | -6,14% | 1.515.302,00 |
| 05.03.2021 | 95,68 | 96,84 | 91,22 | 96,20 | 1,10% | 1.564.224,00 |
| 04.03.2021 | 97,40 | 100,91 | 92,51 | 95,15 | -2,16% | 2.186.500,00 |
| 03.03.2021 | 104,83 | 105,00 | 97,25 | 97,25 | -7,36% | 2.104.356,00 |