81,475€
0,62%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 81,05 | 82,13 | 80,03 | 81,48 | 0,62% | 1.817,00 |
| 18.04.2024 | 80,85 | 81,33 | 79,90 | 80,98 | -0,03% | 3.016,00 |
| 17.04.2024 | 81,35 | 81,98 | 80,30 | 81,00 | -0,77% | 1.611,00 |
| 16.04.2024 | 82,83 | 82,90 | 81,18 | 81,63 | -1,30% | 707,00 |
| 15.04.2024 | 80,15 | 83,73 | 80,15 | 82,70 | 1,78% | 2.829,00 |
| 12.04.2024 | 81,13 | 82,10 | 80,40 | 81,25 | 0,25% | 2.235,00 |
| 11.04.2024 | 82,53 | 83,28 | 80,93 | 81,05 | -1,97% | 1.600,00 |
| 10.04.2024 | 83,73 | 83,73 | 81,53 | 82,68 | -0,30% | 1.851,00 |
| 09.04.2024 | 82,00 | 84,83 | 81,78 | 82,93 | -0,33% | 1.638,00 |
| 05.04.2024 | 83,40 | 83,65 | 82,35 | 83,20 | 0,24% | 23.894,00 |
| 04.04.2024 | 83,95 | 84,45 | 82,95 | 83,00 | -1,13% | 23.367,00 |
| 03.04.2024 | 84,75 | 84,80 | 82,60 | 83,95 | -1,18% | 27.118,00 |
| 02.04.2024 | 85,60 | 87,30 | 84,85 | 84,95 | -0,64% | 30.614,00 |
| 28.03.2024 | 85,62 | 86,68 | 85,28 | 85,50 | -0,28% | 30.109,00 |
| 27.03.2024 | 84,72 | 86,40 | 84,00 | 85,74 | 0,82% | 31.164,00 |
| 26.03.2024 | 85,74 | 86,10 | 84,42 | 85,04 | -0,98% | 33.445,00 |
| 25.03.2024 | 85,20 | 85,90 | 83,72 | 85,88 | 0,89% | 53.426,00 |
| 22.03.2024 | 85,00 | 85,60 | 84,02 | 85,12 | 0,31% | 44.812,00 |
| 21.03.2024 | 82,98 | 85,88 | 81,02 | 84,86 | 2,24% | 85.770,00 |
| 20.03.2024 | 86,60 | 87,98 | 77,52 | 83,00 | -4,11% | 209.659,00 |
| 19.03.2024 | 85,36 | 86,96 | 85,02 | 86,56 | 0,65% | 33.061,00 |
| 18.03.2024 | 85,02 | 86,20 | 84,22 | 86,00 | 0,99% | 35.017,00 |
| 15.03.2024 | 85,00 | 85,44 | 84,02 | 85,16 | -0,40% | 22.060,00 |
| 14.03.2024 | 85,84 | 86,98 | 84,88 | 85,50 | -0,16% | 23.392,00 |
| 13.03.2024 | 87,20 | 88,48 | 85,20 | 85,64 | -1,86% | 27.201,00 |
| 12.03.2024 | 88,58 | 88,90 | 86,88 | 87,26 | -1,51% | 42.225,00 |
| 11.03.2024 | 82,98 | 89,14 | 82,36 | 88,60 | 6,57% | 78.133,00 |
| 08.03.2024 | 83,32 | 83,46 | 82,50 | 83,14 | -0,19% | 36.290,00 |
| 07.03.2024 | 83,98 | 84,10 | 83,06 | 83,30 | -0,83% | 32.921,00 |
| 06.03.2024 | 83,00 | 84,34 | 82,82 | 84,00 | 0,74% | 29.721,00 |
| 05.03.2024 | 82,40 | 84,00 | 80,92 | 83,38 | 1,58% | 51.323,00 |
| 04.03.2024 | 83,52 | 84,16 | 80,88 | 82,08 | -2,17% | 84.163,00 |
| 01.03.2024 | 82,54 | 85,20 | 82,20 | 83,90 | 1,67% | 54.336,00 |
| 29.02.2024 | 84,10 | 85,48 | 82,26 | 82,52 | -2,07% | 66.314,00 |
| 28.02.2024 | 85,92 | 86,18 | 84,22 | 84,26 | -1,59% | 35.619,00 |
| 27.02.2024 | 86,30 | 87,02 | 85,60 | 85,62 | -0,60% | 23.785,00 |
| 26.02.2024 | 86,98 | 87,18 | 85,52 | 86,14 | -0,85% | 37.468,00 |
| 23.02.2024 | 86,14 | 87,62 | 85,30 | 86,88 | 0,88% | 37.345,00 |
| 22.02.2024 | 85,52 | 87,00 | 85,22 | 86,12 | 0,70% | 38.910,00 |
| 21.02.2024 | 84,48 | 85,64 | 83,52 | 85,52 | 1,42% | 33.970,00 |
| 20.02.2024 | 84,16 | 85,36 | 83,36 | 84,32 | 0,09% | 41.138,00 |
| 19.02.2024 | 85,44 | 85,98 | 84,10 | 84,24 | -1,13% | 46.218,00 |
| 16.02.2024 | 86,32 | 86,46 | 84,82 | 85,20 | -1,30% | 32.685,00 |
| 15.02.2024 | 84,80 | 86,92 | 84,52 | 86,32 | 1,48% | 41.841,00 |
| 14.02.2024 | 85,00 | 85,90 | 84,32 | 85,06 | 0,62% | 44.406,00 |
| 13.02.2024 | 87,00 | 87,28 | 84,54 | 84,54 | -2,98% | 49.162,00 |
| 12.02.2024 | 86,60 | 87,28 | 85,70 | 87,14 | 0,83% | 50.719,00 |
| 09.02.2024 | 87,38 | 87,62 | 85,02 | 86,42 | -1,14% | 43.350,00 |
| 08.02.2024 | 88,48 | 89,40 | 87,02 | 87,42 | -0,70% | 29.314,00 |
| 07.02.2024 | 89,30 | 89,50 | 87,52 | 88,04 | -1,01% | 45.913,00 |
| 06.02.2024 | 87,00 | 89,20 | 86,76 | 88,94 | 2,30% | 51.120,00 |
| 05.02.2024 | 87,00 | 90,40 | 86,08 | 86,94 | 1,05% | 110.566,00 |
| 02.02.2024 | 86,56 | 87,02 | 85,36 | 86,04 | -1,15% | 36.945,00 |
| 01.02.2024 | 88,00 | 89,22 | 85,96 | 87,04 | -0,98% | 38.139,00 |
| 31.01.2024 | 87,54 | 89,10 | 85,86 | 87,90 | 0,09% | 45.364,00 |
| 30.01.2024 | 88,44 | 88,64 | 86,64 | 87,82 | -0,45% | 41.090,00 |
| 29.01.2024 | 87,00 | 88,42 | 86,00 | 88,22 | 0,75% | 40.831,00 |
| 26.01.2024 | 88,92 | 89,48 | 85,34 | 87,56 | -2,23% | 92.893,00 |
| 25.01.2024 | 90,62 | 91,00 | 88,32 | 89,56 | -1,39% | 47.480,00 |
| 24.01.2024 | 92,02 | 92,90 | 90,10 | 90,82 | -1,73% | 24.974,00 |
| 23.01.2024 | 91,78 | 92,88 | 90,70 | 92,42 | 0,76% | 27.426,00 |
| 22.01.2024 | 89,60 | 91,78 | 88,82 | 91,72 | 1,64% | 61.033,00 |
| 19.01.2024 | 89,60 | 90,24 | 88,32 | 90,24 | 0,58% | 33.404,00 |
| 18.01.2024 | 89,80 | 90,22 | 88,84 | 89,72 | -0,07% | 39.750,00 |
| 17.01.2024 | 91,76 | 91,78 | 88,92 | 89,78 | -2,09% | 48.057,00 |
| 16.01.2024 | 94,02 | 94,50 | 91,50 | 91,70 | -2,26% | 45.603,00 |
| 15.01.2024 | 94,50 | 94,50 | 93,30 | 93,82 | -0,89% | 25.794,00 |
| 12.01.2024 | 94,16 | 96,90 | 94,04 | 94,66 | 0,02% | 18.744,00 |
| 11.01.2024 | 96,62 | 97,26 | 92,22 | 94,64 | -1,93% | 32.744,00 |
| 10.01.2024 | 99,60 | 100,05 | 94,90 | 96,50 | -3,05% | 44.269,00 |
| 09.01.2024 | 102,75 | 102,75 | 98,12 | 99,54 | -2,51% | 36.737,00 |
| 08.01.2024 | 101,70 | 102,80 | 100,30 | 102,10 | 0,10% | 21.383,00 |
| 05.01.2024 | 98,32 | 102,70 | 97,50 | 102,00 | 3,72% | 42.853,00 |
| 04.01.2024 | 100,85 | 101,15 | 97,90 | 98,34 | -2,39% | 32.230,00 |
| 03.01.2024 | 102,60 | 104,25 | 99,52 | 100,75 | -1,90% | 51.754,00 |
| 02.01.2024 | 95,14 | 104,75 | 94,94 | 102,70 | 7,99% | 81.585,00 |
| 29.12.2023 | 95,36 | 95,88 | 94,56 | 95,10 | -0,25% | 26.357,00 |
| 28.12.2023 | 96,50 | 97,24 | 95,02 | 95,34 | -1,47% | 34.910,00 |
| 27.12.2023 | 95,00 | 97,48 | 94,56 | 96,76 | 1,07% | 46.230,00 |
| 22.12.2023 | 94,00 | 96,78 | 93,44 | 95,74 | 1,57% | 43.332,00 |
| 21.12.2023 | 94,02 | 96,52 | 93,52 | 94,26 | 0,06% | 54.136,00 |
| 20.12.2023 | 97,48 | 97,48 | 93,54 | 94,20 | -3,01% | 44.588,00 |
| 19.12.2023 | 94,30 | 97,44 | 93,88 | 97,12 | 2,40% | 82.499,00 |
| 18.12.2023 | 93,60 | 95,54 | 92,42 | 94,84 | 1,32% | 49.790,00 |
| 15.12.2023 | 94,54 | 96,30 | 92,70 | 93,60 | -1,08% | 47.105,00 |
| 14.12.2023 | 89,38 | 96,18 | 87,42 | 94,62 | 6,00% | 138.884,00 |
| 13.12.2023 | 91,10 | 91,98 | 85,42 | 89,26 | -2,23% | 139.581,00 |
| 12.12.2023 | 93,20 | 93,46 | 89,88 | 91,30 | -2,33% | 29.501,00 |
| 11.12.2023 | 96,00 | 96,00 | 93,02 | 93,48 | -2,67% | 38.264,00 |
| 08.12.2023 | 94,02 | 96,18 | 93,52 | 96,04 | 1,85% | 56.998,00 |
| 07.12.2023 | 93,32 | 94,48 | 92,04 | 94,30 | 0,32% | 32.237,00 |
| 06.12.2023 | 91,32 | 94,84 | 90,52 | 94,00 | 2,96% | 77.651,00 |
| 05.12.2023 | 91,62 | 92,48 | 90,52 | 91,30 | -0,98% | 23.939,00 |
| 04.12.2023 | 91,50 | 92,20 | 87,88 | 92,20 | 1,07% | 56.485,00 |
| 01.12.2023 | 89,20 | 91,50 | 87,44 | 91,22 | -1,28% | 89.810,00 |
| 30.11.2023 | 90,98 | 94,60 | 90,54 | 92,40 | 1,78% | 37.121,00 |
| 29.11.2023 | 89,20 | 92,74 | 89,02 | 90,78 | 1,57% | 30.785,00 |
| 28.11.2023 | 88,20 | 89,86 | 87,36 | 89,38 | 1,04% | 19.054,00 |
| 27.11.2023 | 90,60 | 91,48 | 88,22 | 88,46 | -2,04% | 34.135,00 |
| 24.11.2023 | 89,36 | 91,48 | 88,70 | 90,30 | 0,92% | 24.132,00 |