85,970€
0,29%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 85,64 | 86,80 | 85,39 | 86,28 | 0,65% | - |
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 | 0,40% | 2.003,00 |
21.03.2024 | 82,96 | 85,64 | 82,02 | 84,86 | 2,76% | 5.234,00 |
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% | 945,00 |
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% | 3.452,00 |
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 | -0,44% | 946,00 |
28.12.2023 | 96,62 | 96,98 | 95,48 | 95,48 | -0,52% | 1.703,00 |
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 | 4,01% | 3.989,00 |
18.12.2023 | 92,80 | 94,40 | 92,40 | 93,36 | -0,70% | 49.230,00 |
15.12.2023 | 94,00 | 96,64 | 93,42 | 94,02 | -0,36% | 100.533,00 |
14.12.2023 | 88,52 | 94,36 | 88,46 | 94,36 | 9,14% | 169.865,00 |
13.12.2023 | 91,62 | 92,80 | 85,40 | 86,46 | -5,47% | 255.459,00 |
12.12.2023 | 93,02 | 93,56 | 89,88 | 91,46 | -2,24% | 55.519,00 |
11.12.2023 | 95,26 | 95,88 | 92,86 | 93,56 | -2,11% | 43.268,00 |
08.12.2023 | 93,54 | 95,66 | 93,42 | 95,58 | 2,75% | 51.127,00 |
07.12.2023 | 93,88 | 94,20 | 92,06 | 93,02 | -1,44% | 39.698,00 |
06.12.2023 | 91,02 | 94,76 | 90,48 | 94,38 | 3,69% | 72.189,00 |
05.12.2023 | 91,56 | 92,50 | 90,50 | 91,02 | -0,31% | 95.416,00 |
04.12.2023 | 90,78 | 92,12 | 87,90 | 91,30 | 1,22% | 128.065,00 |
01.12.2023 | 90,70 | 90,80 | 87,20 | 90,20 | -4,39% | 161.404,00 |
30.11.2023 | 91,00 | 94,82 | 90,74 | 94,34 | 2,70% | 104.272,00 |
29.11.2023 | 89,32 | 92,98 | 89,32 | 91,86 | 2,73% | 86.076,00 |
28.11.2023 | 88,70 | 89,70 | 87,40 | 89,42 | -0,49% | 90.927,00 |
27.11.2023 | 91,06 | 91,50 | 89,80 | 89,86 | -1,53% | 27.521,00 |
24.11.2023 | 89,00 | 91,50 | 88,88 | 91,26 | 2,40% | 25.954,00 |
23.11.2023 | 89,14 | 89,88 | 88,30 | 89,12 | -0,34% | 19.045,00 |
22.11.2023 | 89,22 | 89,82 | 88,28 | 89,42 | 1,04% | 27.702,00 |
21.11.2023 | 90,00 | 91,10 | 87,44 | 88,50 | -2,45% | 80.722,00 |
20.11.2023 | 91,22 | 91,30 | 90,30 | 90,72 | -0,66% | 26.936,00 |
17.11.2023 | 91,98 | 92,50 | 91,10 | 91,32 | 0,24% | 22.853,00 |
16.11.2023 | 92,02 | 92,78 | 90,50 | 91,10 | -2,21% | 56.839,00 |
15.11.2023 | 92,96 | 94,28 | 91,10 | 93,16 | -0,34% | 86.526,00 |
14.11.2023 | 91,20 | 93,60 | 90,54 | 93,48 | 2,95% | 60.552,00 |
13.11.2023 | 92,00 | 93,22 | 90,10 | 90,80 | -1,90% | 30.929,00 |
10.11.2023 | 92,24 | 93,20 | 91,30 | 92,56 | 0,52% | 37.144,00 |
09.11.2023 | 92,74 | 93,56 | 91,20 | 92,08 | -1,14% | 23.518,00 |
08.11.2023 | 95,20 | 96,00 | 93,00 | 93,14 | 0,93% | 47.538,00 |
07.11.2023 | 92,48 | 93,80 | 91,02 | 92,28 | -0,54% | 66.518,00 |