80,950€
0,31%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 80,80 | 80,90 | 80,05 | 80,90 | 0,25% | 1.343,00 |
| 17.04.2024 | 81,20 | 81,25 | 80,45 | 80,70 | -1,10% | 2.101,00 |
| 16.04.2024 | 82,05 | 82,05 | 81,15 | 81,60 | -1,57% | 1.135,00 |
| 15.04.2024 | 80,50 | 83,10 | 80,35 | 82,90 | 3,17% | 3.231,00 |
| 12.04.2024 | 81,70 | 82,10 | 80,35 | 80,35 | -1,29% | 2.108,00 |
| 11.04.2024 | 82,75 | 82,75 | 81,20 | 81,40 | -1,87% | 624,00 |
| 10.04.2024 | 83,45 | 83,55 | 81,50 | 82,95 | 0,00% | 1.160,00 |
| 09.04.2024 | 82,40 | 84,00 | 81,90 | 82,95 | 0,61% | 3.381,00 |
| 08.04.2024 | 84,75 | 84,95 | 82,45 | 82,45 | -0,18% | 1.363,00 |
| 05.04.2024 | 83,15 | 83,45 | 82,05 | 82,60 | -1,37% | 24.391,00 |
| 04.04.2024 | 84,30 | 84,50 | 83,50 | 83,75 | -1,00% | 25.232,00 |
| 03.04.2024 | 84,85 | 85,10 | 84,25 | 84,60 | -0,70% | 30.694,00 |
| 02.04.2024 | 86,80 | 87,45 | 85,05 | 85,20 | -1,05% | 31.980,00 |
| 28.03.2024 | 85,48 | 86,94 | 85,46 | 86,10 | 0,19% | 41.689,00 |
| 27.03.2024 | 84,70 | 86,10 | 83,92 | 85,94 | 0,73% | 32.825,00 |
| 26.03.2024 | 86,00 | 86,30 | 85,02 | 85,32 | 0,19% | 36.483,00 |
| 25.03.2024 | 84,18 | 85,16 | 83,72 | 85,16 | 0,64% | 43.482,00 |
| 22.03.2024 | 84,52 | 85,32 | 83,92 | 84,62 | -1,03% | 60.764,00 |
| 21.03.2024 | 82,62 | 85,72 | 80,72 | 85,50 | 4,88% | 99.911,00 |
| 20.03.2024 | 86,64 | 86,84 | 78,42 | 81,52 | -5,91% | 316.261,00 |
| 19.03.2024 | 85,04 | 86,94 | 84,26 | 86,64 | 1,57% | 36.815,00 |
| 18.03.2024 | 85,32 | 86,38 | 84,30 | 85,30 | 0,42% | 52.073,00 |
| 15.03.2024 | 85,16 | 85,38 | 83,90 | 84,94 | -0,52% | 64.542,00 |
| 14.03.2024 | 85,76 | 86,34 | 85,34 | 85,38 | -0,14% | 24.618,00 |
| 13.03.2024 | 87,28 | 88,16 | 85,50 | 85,50 | -2,75% | 62.852,00 |
| 12.03.2024 | 88,64 | 89,00 | 86,76 | 87,92 | -0,99% | 94.029,00 |
| 11.03.2024 | 82,98 | 89,20 | 82,30 | 88,80 | 7,07% | 137.178,00 |
| 08.03.2024 | 83,12 | 83,60 | 82,24 | 82,94 | -0,41% | 22.211,00 |
| 07.03.2024 | 83,52 | 84,28 | 83,08 | 83,28 | -0,95% | 17.319,00 |
| 06.03.2024 | 83,18 | 84,46 | 82,80 | 84,08 | 1,64% | 41.170,00 |
| 05.03.2024 | 81,82 | 82,88 | 80,60 | 82,72 | 0,71% | 47.461,00 |
| 04.03.2024 | 83,88 | 84,04 | 82,02 | 82,14 | -3,46% | 55.194,00 |
| 01.03.2024 | 83,00 | 85,12 | 82,02 | 85,08 | 2,01% | 68.233,00 |
| 29.02.2024 | 84,20 | 85,62 | 83,40 | 83,40 | -1,58% | 54.461,00 |
| 28.02.2024 | 85,60 | 85,66 | 84,32 | 84,74 | -2,19% | 84.855,00 |
| 27.02.2024 | 86,40 | 87,68 | 85,64 | 86,64 | 0,51% | 21.409,00 |
| 26.02.2024 | 86,70 | 87,00 | 85,60 | 86,20 | -0,58% | 26.561,00 |
| 23.02.2024 | 86,54 | 87,50 | 85,28 | 86,70 | 0,05% | 40.723,00 |
| 22.02.2024 | 85,66 | 87,20 | 85,42 | 86,66 | 2,19% | 52.907,00 |
| 21.02.2024 | 84,40 | 84,90 | 83,46 | 84,80 | 0,66% | 30.797,00 |
| 20.02.2024 | 84,10 | 85,38 | 83,30 | 84,24 | -0,54% | 41.294,00 |
| 19.02.2024 | 85,00 | 85,00 | 84,02 | 84,70 | -0,59% | 22.122,00 |
| 16.02.2024 | 86,18 | 86,68 | 84,80 | 85,20 | -0,91% | 27.655,00 |
| 15.02.2024 | 85,08 | 87,00 | 84,96 | 85,98 | 1,46% | 30.388,00 |
| 14.02.2024 | 85,36 | 85,36 | 84,34 | 84,74 | -1,35% | 28.532,00 |
| 13.02.2024 | 87,00 | 87,40 | 85,64 | 85,90 | -0,44% | 40.562,00 |
| 12.02.2024 | 86,70 | 87,26 | 85,58 | 86,28 | 0,16% | 39.144,00 |
| 09.02.2024 | 87,40 | 87,58 | 85,00 | 86,14 | -1,94% | 58.146,00 |
| 08.02.2024 | 88,02 | 90,04 | 87,62 | 87,84 | -0,16% | 38.275,00 |
| 07.02.2024 | 89,02 | 89,56 | 87,44 | 87,98 | -0,77% | 54.377,00 |
| 06.02.2024 | 87,24 | 88,86 | 86,78 | 88,66 | 2,47% | 30.669,00 |
| 05.02.2024 | 88,38 | 88,40 | 86,06 | 86,52 | 1,07% | 61.717,00 |
| 02.02.2024 | 86,66 | 86,80 | 85,46 | 85,60 | -0,42% | 43.366,00 |
| 01.02.2024 | 87,98 | 88,28 | 85,80 | 85,96 | -2,58% | 55.445,00 |
| 31.01.2024 | 87,28 | 88,68 | 85,80 | 88,24 | 1,43% | 60.984,00 |
| 30.01.2024 | 88,08 | 88,72 | 86,58 | 87,00 | 0,23% | 118.116,00 |
| 29.01.2024 | 86,60 | 87,46 | 85,78 | 86,80 | 0,51% | 72.969,00 |
| 26.01.2024 | 89,20 | 89,50 | 85,26 | 86,36 | -3,08% | 103.476,00 |
| 25.01.2024 | 90,42 | 91,04 | 88,10 | 89,10 | -1,94% | 139.100,00 |
| 24.01.2024 | 92,40 | 92,70 | 90,66 | 90,86 | -0,83% | 104.290,00 |
| 23.01.2024 | 91,80 | 92,82 | 90,82 | 91,62 | 2,03% | 62.461,00 |
| 22.01.2024 | 88,94 | 90,88 | 88,68 | 89,80 | 0,13% | 79.399,00 |
| 19.01.2024 | 89,46 | 90,16 | 88,26 | 89,68 | 0,45% | 56.272,00 |
| 18.01.2024 | 89,62 | 90,50 | 88,72 | 89,28 | -0,09% | 37.150,00 |
| 17.01.2024 | 91,20 | 91,42 | 88,66 | 89,36 | -3,27% | 110.450,00 |
| 16.01.2024 | 93,32 | 94,60 | 91,46 | 92,38 | -1,47% | 52.384,00 |
| 15.01.2024 | 94,40 | 94,40 | 93,18 | 93,76 | -0,89% | 15.651,00 |
| 12.01.2024 | 94,56 | 97,00 | 94,52 | 94,60 | -0,96% | 30.644,00 |
| 11.01.2024 | 96,02 | 97,18 | 94,60 | 95,52 | 0,38% | 55.494,00 |
| 10.01.2024 | 100,00 | 100,10 | 95,04 | 95,16 | -5,31% | 57.531,00 |
| 09.01.2024 | 102,15 | 102,50 | 97,58 | 100,50 | -1,03% | 134.414,00 |
| 08.01.2024 | 101,80 | 103,00 | 100,50 | 101,55 | 0,30% | 30.952,00 |
| 05.01.2024 | 98,14 | 102,65 | 96,68 | 101,25 | 2,83% | 47.952,00 |
| 04.01.2024 | 100,35 | 101,25 | 98,22 | 98,46 | -2,71% | 43.049,00 |
| 03.01.2024 | 102,20 | 103,90 | 99,74 | 101,20 | -1,51% | 85.928,00 |
| 02.01.2024 | 95,94 | 102,95 | 94,74 | 102,75 | 8,14% | 127.928,00 |
| 29.12.2023 | 95,22 | 95,78 | 94,52 | 95,02 | -0,96% | 16.928,00 |
| 28.12.2023 | 97,18 | 97,20 | 95,36 | 95,94 | -0,64% | 35.667,00 |
| 27.12.2023 | 94,98 | 97,54 | 94,64 | 96,56 | 0,67% | 38.928,00 |
| 22.12.2023 | 93,26 | 96,22 | 93,26 | 95,92 | 1,59% | 42.744,00 |
| 21.12.2023 | 94,40 | 96,48 | 93,78 | 94,42 | -1,30% | 50.309,00 |
| 20.12.2023 | 96,70 | 97,50 | 93,30 | 95,66 | -1,34% | 51.148,00 |
| 19.12.2023 | 94,32 | 97,56 | 93,96 | 96,96 | 3,86% | 97.657,00 |
| 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 |