Börse:
286,418$
6,31%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
285,679$
Ask:
287,157$
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 276,89 | 286,68 | 275,24 | 286,68 | 6,41% | - |
| 20.10.2021 | 268,73 | 273,97 | 265,00 | 269,42 | 2,50% | 2.029.221,00 |
| 19.10.2021 | 273,00 | 282,00 | 262,00 | 262,85 | 0,67% | 3.854.495,00 |
| 18.10.2021 | 245,34 | 261,13 | 245,03 | 261,09 | 5,41% | 2.011.888,00 |
| 15.10.2021 | 252,80 | 252,80 | 245,28 | 247,68 | -1,06% | 1.654.029,00 |
| 14.10.2021 | 253,13 | 257,34 | 249,00 | 250,33 | 0,37% | 1.710.632,00 |
| 13.10.2021 | 247,07 | 250,98 | 244,50 | 249,40 | 2,31% | 1.440.038,00 |
| 12.10.2021 | 247,73 | 248,42 | 240,13 | 243,77 | 0,31% | 1.292.000,00 |
| 11.10.2021 | 244,00 | 251,05 | 240,97 | 243,02 | -1,19% | 1.244.361,00 |
| 08.10.2021 | 252,03 | 257,90 | 243,20 | 245,95 | -0,25% | 1.916.118,00 |
| 07.10.2021 | 235,80 | 252,59 | 232,06 | 246,57 | 4,42% | 2.585.488,00 |
| 06.10.2021 | 246,96 | 248,54 | 233,75 | 236,14 | -5,59% | 2.434.175,00 |
| 05.10.2021 | 253,95 | 258,00 | 248,92 | 250,12 | 0,49% | 2.038.466,00 |
| 04.10.2021 | 234,93 | 252,37 | 233,50 | 248,90 | -2,31% | 3.718.960,00 |
| 01.10.2021 | 251,00 | 259,24 | 230,03 | 254,79 | -6,67% | 6.885.350,00 |
| 30.09.2021 | 278,14 | 282,50 | 268,83 | 272,99 | -1,60% | 2.639.207,00 |
| 29.09.2021 | 287,00 | 292,81 | 275,58 | 277,44 | 0,33% | 2.776.305,00 |
| 28.09.2021 | 293,70 | 296,90 | 275,00 | 276,52 | -9,95% | 5.854.394,00 |
| 27.09.2021 | 335,36 | 338,50 | 305,51 | 307,09 | -7,91% | 4.089.349,00 |
| 24.09.2021 | 350,00 | 350,92 | 332,40 | 333,48 | -5,53% | 2.603.105,00 |
| 23.09.2021 | 343,00 | 360,00 | 341,44 | 352,99 | 4,05% | 2.824.358,00 |
| 22.09.2021 | 342,80 | 344,57 | 336,69 | 339,26 | -0,61% | 1.480.023,00 |
| 21.09.2021 | 344,77 | 349,93 | 337,04 | 341,35 | 0,69% | 2.455.420,00 |
| 20.09.2021 | 341,20 | 353,64 | 333,36 | 339,01 | -5,62% | 3.322.067,00 |
| 17.09.2021 | 370,74 | 370,80 | 344,81 | 359,18 | -3,61% | 5.646.240,00 |
| 16.09.2021 | 350,39 | 374,85 | 345,00 | 372,65 | 4,90% | 4.606.777,00 |
| 15.09.2021 | 338,11 | 357,76 | 337,50 | 355,25 | 6,08% | 4.545.812,00 |
| 14.09.2021 | 326,17 | 345,92 | 326,03 | 334,88 | 2,37% | 2.850.043,00 |
| 13.09.2021 | 348,19 | 351,91 | 322,47 | 327,14 | -6,31% | 3.963.817,00 |
| 10.09.2021 | 360,00 | 363,30 | 347,50 | 349,19 | -0,62% | 3.037.842,00 |
| 09.09.2021 | 338,29 | 353,48 | 336,68 | 351,38 | 4,50% | 3.210.677,00 |
| 08.09.2021 | 346,21 | 352,81 | 335,26 | 336,24 | -2,99% | 2.354.633,00 |
| 07.09.2021 | 334,54 | 347,98 | 332,30 | 346,61 | 1,84% | 2.482.234,00 |
| 06.09.2021 | 340,16 | 341,99 | 337,55 | 340,36 | 1,81% | - |
| 03.09.2021 | 328,49 | 334,31 | 320,71 | 334,30 | 1,76% | 2.240.824,00 |
| 02.09.2021 | 334,86 | 341,76 | 326,66 | 328,53 | -1,19% | 2.116.020,00 |
| 01.09.2021 | 334,25 | 336,50 | 326,50 | 332,50 | 1,01% | 2.632.182,00 |
| 31.08.2021 | 340,26 | 349,34 | 327,10 | 329,19 | -4,58% | 3.327.466,00 |
| 30.08.2021 | 351,00 | 360,33 | 342,79 | 345,00 | -3,76% | 3.009.981,00 |
| 27.08.2021 | 368,79 | 370,32 | 354,82 | 358,48 | -3,11% | 2.332.610,00 |
| 26.08.2021 | 371,00 | 377,60 | 366,01 | 369,99 | -1,61% | 1.927.498,00 |
| 25.08.2021 | 360,78 | 376,54 | 351,00 | 376,03 | 2,13% | 2.990.633,00 |
| 24.08.2021 | 377,33 | 379,98 | 354,20 | 368,20 | -3,64% | 4.767.514,00 |
| 23.08.2021 | 373,52 | 388,00 | 370,20 | 382,10 | 9,58% | 6.934.470,00 |
| 20.08.2021 | 336,35 | 356,50 | 333,00 | 348,68 | 5,08% | 3.978.697,00 |
| 19.08.2021 | 348,70 | 355,30 | 330,96 | 331,81 | -8,84% | 4.638.911,00 |
| 18.08.2021 | 368,46 | 374,80 | 347,03 | 363,99 | -0,62% | 4.801.646,00 |
| 17.08.2021 | 322,00 | 366,95 | 320,00 | 366,27 | 6,75% | 8.101.604,00 |
| 16.08.2021 | 368,17 | 369,84 | 320,05 | 343,10 | -9,07% | 7.992.458,00 |
| 13.08.2021 | 387,14 | 390,00 | 367,30 | 377,32 | 0,88% | 3.690.440,00 |
| 12.08.2021 | 380,00 | 391,57 | 356,01 | 374,02 | 4,13% | 7.270.135,00 |
| 11.08.2021 | 413,90 | 418,00 | 336,20 | 359,19 | -13,76% | 14.583.677,00 |
| 10.08.2021 | 458,00 | 464,00 | 411,37 | 416,50 | -6,87% | 8.240.516,00 |
| 09.08.2021 | 408,23 | 459,88 | 403,55 | 447,23 | 14,97% | 12.022.601,00 |
| 06.08.2021 | 396,00 | 403,15 | 368,11 | 389,01 | -3,93% | 5.695.188,00 |
| 05.08.2021 | 406,50 | 418,31 | 375,10 | 404,92 | -2,30% | 7.334.023,00 |
| 04.08.2021 | 361,00 | 433,90 | 353,79 | 414,44 | 17,80% | 13.700.465,00 |
| 03.08.2021 | 341,01 | 354,08 | 336,80 | 351,81 | 3,41% | 4.139.851,00 |
| 02.08.2021 | 345,26 | 353,64 | 333,18 | 340,21 | 3,61% | 5.016.335,00 |
| 30.07.2021 | 315,01 | 331,00 | 308,24 | 328,35 | 5,04% | 4.033.829,00 |
| 29.07.2021 | 327,79 | 328,70 | 303,46 | 312,59 | -0,27% | 4.094.224,00 |
| 28.07.2021 | 289,00 | 315,16 | 282,50 | 313,45 | 10,37% | 4.880.646,00 |
| 27.07.2021 | 293,00 | 296,46 | 272,18 | 284,00 | -0,79% | 4.318.824,00 |
| 26.07.2021 | 289,50 | 297,73 | 276,68 | 286,26 | 1,53% | 4.025.303,00 |
| 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 |