Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
20,880€ 1,21%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,87 20,95 20,77 20,79 0,78% 301,00
27.03.2024 20,80 20,85 20,63 20,63 -0,15% 1.823,00
26.03.2024 20,79 20,79 20,47 20,66 -0,82% 751,00
25.03.2024 21,13 21,13 20,83 20,83 -0,57% 1.309,00
22.03.2024 20,90 21,13 20,69 20,95 -0,62% 1.137,00
21.03.2024 20,84 21,24 20,83 21,08 -0,47% 4.876,00
20.03.2024 21,04 21,39 20,96 21,18 -0,28% 1.642,00
19.03.2024 20,87 21,24 20,84 21,24 0,09% 1.104,00
18.03.2024 21,49 21,70 20,99 21,22 -1,80% 3.839,00
15.03.2024 21,75 21,86 21,60 21,61 -0,55% 379,00
14.03.2024 22,23 22,30 21,73 21,73 -2,16% 352,00
13.03.2024 22,12 22,21 22,02 22,21 -0,45% 394,00
12.03.2024 21,78 22,72 21,78 22,31 0,95% 1.559,00
11.03.2024 22,83 23,15 22,10 22,10 -3,91% 2.453,00
08.03.2024 22,36 23,50 22,25 23,00 2,54% 3.657,00
07.03.2024 21,22 22,84 21,22 22,43 5,60% 3.676,00
06.03.2024 20,70 21,24 20,00 21,24 5,94% 3.214,00
05.03.2024 19,91 20,21 19,83 20,05 0,20% 2.078,00
04.03.2024 20,96 20,96 20,01 20,01 -3,80% 1.315,00
01.03.2024 21,00 21,02 20,56 20,80 0,73% 1.599,00
29.02.2024 21,46 21,46 20,51 20,65 -4,57% 1.483,00
28.02.2024 22,31 22,31 21,56 21,64 -2,57% 376,00
27.02.2024 23,15 23,66 22,10 22,21 -5,29% 2.479,00
26.02.2024 23,10 24,10 23,10 23,45 1,87% 4.111,00
23.02.2024 23,66 24,06 23,02 23,02 -0,26% 4.222,00
22.02.2024 22,29 23,31 22,29 23,08 3,04% 1.932,00
21.02.2024 24,22 24,22 21,82 22,40 -3,49% 2.667,00
20.02.2024 22,59 23,21 22,59 23,21 2,65% 1.845,00
19.02.2024 21,55 22,61 21,55 22,61 5,95% 1.021,00
16.02.2024 21,79 21,82 21,33 21,34 -1,39% 1.929,00
15.02.2024 20,73 21,64 20,73 21,64 4,74% 1.277,00
14.02.2024 20,67 20,91 20,47 20,66 0,34% 3.275,00
13.02.2024 21,51 21,51 20,59 20,59 -5,20% 2.745,00
12.02.2024 20,98 21,72 20,58 21,72 3,58% 1.225,00
09.02.2024 21,20 21,20 20,81 20,97 0,19% 720,00
08.02.2024 21,10 21,23 20,93 20,93 0,34% 466,00
07.02.2024 21,06 21,25 20,86 20,86 0,24% 801,00
06.02.2024 20,76 20,88 20,59 20,81 -0,38% 364,00
05.02.2024 20,64 21,01 20,64 20,89 1,26% 1.093,00
02.02.2024 20,77 20,77 20,63 20,63 -0,53% 205,00
01.02.2024 21,35 21,35 20,74 20,74 -2,03% 600,00
31.01.2024 20,93 21,17 20,93 21,17 0,81% 76,00
30.01.2024 21,44 21,44 21,00 21,00 0,72% 1.200,00
29.01.2024 20,42 21,05 20,42 20,85 1,21% 1.046,00
26.01.2024 21,24 21,24 20,60 20,60 -3,74% 584,00
25.01.2024 21,13 21,40 20,99 21,40 0,05% 336,00
24.01.2024 21,57 21,89 21,36 21,39 0,42% 578,00
23.01.2024 21,77 21,78 21,30 21,30 -1,80% 879,00
22.01.2024 21,73 21,73 21,53 21,69 1,54% 340,00
19.01.2024 21,41 21,51 21,29 21,36 -0,93% 402,00
18.01.2024 21,48 21,65 21,41 21,56 1,27% 800,00
17.01.2024 21,41 21,50 21,29 21,29 -1,39% 483,00
16.01.2024 22,16 22,30 21,59 21,59 -2,97% 524,00
15.01.2024 22,42 22,42 21,94 22,25 -1,24% 378,00
12.01.2024 22,39 22,75 22,39 22,53 0,85% 914,00
11.01.2024 23,32 23,32 22,34 22,34 -3,67% 751,00
10.01.2024 23,26 23,30 23,13 23,19 0,61% 350,00
09.01.2024 23,31 23,39 23,05 23,05 -2,54% 235,00
08.01.2024 23,55 23,84 23,55 23,65 -0,71% 351,00
05.01.2024 23,07 23,82 23,07 23,82 2,85% 186,00
04.01.2024 23,52 23,57 23,16 23,16 -3,34% 190,00
03.01.2024 23,50 23,96 23,41 23,96 -1,20% 288,00
02.01.2024 23,97 24,39 23,80 24,25 0,46% 894,00
29.12.2023 23,90 24,30 23,90 24,14 0,84% 632,00
28.12.2023 24,21 24,40 23,94 23,94 0,13% 1.939,00
27.12.2023 24,14 24,82 23,87 23,91 1,83% 2.125,00
22.12.2023 23,50 24,10 23,48 23,48 5,24% 2.083,00
21.12.2023 22,72 22,86 22,31 22,31 -1,37% 1.284,00
20.12.2023 22,98 23,58 21,99 22,62 -1,65% 3.190,00
19.12.2023 23,75 23,79 23,00 23,00 -2,29% 1.255,00
18.12.2023 24,12 24,47 23,54 23,54 -2,49% 1.830,00
15.12.2023 23,62 24,17 23,62 24,14 2,16% 960,00
14.12.2023 23,22 23,90 23,22 23,63 2,83% 2.027,00
13.12.2023 23,16 23,16 22,98 22,98 1,55% 215,00
12.12.2023 22,59 22,66 22,49 22,63 -0,53% 521,00
11.12.2023 22,96 23,24 22,74 22,75 -0,87% 451,00
08.12.2023 22,87 23,02 22,75 22,95 1,19% 1.136,00
07.12.2023 22,52 22,69 22,41 22,68 0,53% 1.207,00
06.12.2023 23,12 23,12 22,56 22,56 -2,21% 902,00
05.12.2023 21,97 23,08 21,97 23,07 4,39% 950,00
04.12.2023 22,58 22,58 22,10 22,10 -1,30% 1.008,00
01.12.2023 22,28 22,39 21,79 22,39 -1,41% 856,00
30.11.2023 22,40 22,85 22,20 22,71 2,39% 643,00
29.11.2023 22,22 22,24 22,03 22,18 1,32% 1.503,00
28.11.2023 21,92 22,00 21,69 21,89 -0,14% 128,00
27.11.2023 21,48 22,01 21,48 21,92 2,57% 1.131,00
24.11.2023 20,55 21,37 20,55 21,37 4,29% 2.653,00
23.11.2023 20,32 20,49 20,18 20,49 0,44% 250,00
22.11.2023 19,95 20,45 19,95 20,40 2,03% 341,00
21.11.2023 20,26 20,44 20,00 20,00 -2,98% 1.356,00
20.11.2023 20,69 20,95 20,53 20,61 6,16% 1.944,00
17.11.2023 19,22 19,42 19,22 19,42 2,21% 1.476,00
16.11.2023 20,24 20,99 19,00 19,00 -6,01% 2.321,00
15.11.2023 19,58 20,37 19,38 20,21 3,46% 820,00
14.11.2023 18,71 19,62 18,63 19,54 4,35% 557,00
13.11.2023 17,90 18,81 17,90 18,72 2,07% 1.831,00
10.11.2023 18,31 18,35 18,28 18,34 -0,73% 220,00
09.11.2023 18,71 18,81 18,47 18,48 -2,61% 136,00
08.11.2023 18,36 19,00 18,33 18,97 3,52% 1.775,00
07.11.2023 19,01 19,01 18,11 18,33 -4,51% 1.535,00