19,705€
2,52%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,41 | 19,79 | 19,29 | 19,54 | -0,37% | - |
| 18.04.2024 | 20,03 | 20,06 | 19,22 | 19,61 | -1,56% | - |
| 17.04.2024 | 20,40 | 20,42 | 19,88 | 19,92 | -2,79% | - |
| 16.04.2024 | 20,47 | 20,56 | 20,00 | 20,50 | 0,00% | 1.200,00 |
| 15.04.2024 | 20,34 | 20,76 | 20,15 | 20,50 | 1,49% | - |
| 12.04.2024 | 20,55 | 20,95 | 20,16 | 20,20 | -1,58% | - |
| 11.04.2024 | 20,32 | 20,69 | 20,09 | 20,52 | 1,01% | 1.124,00 |
| 10.04.2024 | 20,30 | 20,65 | 20,05 | 20,32 | 0,30% | - |
| 09.04.2024 | 20,13 | 20,36 | 20,06 | 20,26 | 0,55% | - |
| 08.04.2024 | 20,57 | 20,63 | 20,14 | 20,15 | -1,99% | - |
| 05.04.2024 | 20,91 | 21,03 | 20,51 | 20,56 | -0,72% | - |
| 04.04.2024 | 21,70 | 22,02 | 20,69 | 20,71 | -5,44% | - |
| 03.04.2024 | 21,55 | 22,28 | 21,54 | 21,90 | 1,16% | 10,00 |
| 02.04.2024 | 20,85 | 21,81 | 20,85 | 21,65 | 3,66% | - |
| 28.03.2024 | 20,77 | 20,90 | 20,75 | 20,88 | 0,41% | - |
| 27.03.2024 | 20,79 | 20,89 | 20,66 | 20,80 | 0,12% | 1.002,00 |
| 26.03.2024 | 20,70 | 20,82 | 20,47 | 20,77 | 0,90% | 30,00 |
| 25.03.2024 | 21,07 | 21,07 | 20,58 | 20,59 | -2,07% | - |
| 22.03.2024 | 20,92 | 21,30 | 20,61 | 21,02 | 0,19% | - |
| 21.03.2024 | 21,40 | 21,41 | 20,76 | 20,98 | -1,55% | - |
| 20.03.2024 | 21,12 | 21,36 | 20,81 | 21,31 | 0,76% | - |
| 19.03.2024 | 20,95 | 21,30 | 20,86 | 21,15 | 0,26% | - |
| 18.03.2024 | 21,58 | 21,76 | 21,08 | 21,10 | -2,00% | - |
| 15.03.2024 | 21,80 | 21,99 | 21,46 | 21,53 | -1,42% | - |
| 14.03.2024 | 22,13 | 22,43 | 21,76 | 21,84 | -1,31% | 60,00 |
| 13.03.2024 | 22,23 | 22,61 | 21,94 | 22,13 | -0,54% | - |
| 12.03.2024 | 22,28 | 22,75 | 21,80 | 22,25 | 0,16% | - |
| 11.03.2024 | 22,86 | 23,21 | 22,19 | 22,21 | -3,22% | - |
| 08.03.2024 | 22,52 | 23,57 | 22,23 | 22,95 | 1,89% | - |
| 07.03.2024 | 21,22 | 22,90 | 21,02 | 22,53 | 6,17% | - |
| 06.03.2024 | 20,60 | 21,62 | 20,15 | 21,22 | 5,65% | - |
| 05.03.2024 | 20,01 | 20,39 | 19,84 | 20,08 | -0,12% | - |
| 04.03.2024 | 20,87 | 20,96 | 20,06 | 20,11 | -3,76% | - |
| 01.03.2024 | 20,89 | 21,04 | 20,55 | 20,89 | 0,24% | 245,00 |
| 29.02.2024 | 21,56 | 21,59 | 20,55 | 20,84 | -3,18% | 22,00 |
| 28.02.2024 | 21,94 | 22,29 | 21,52 | 21,53 | -2,65% | - |
| 27.02.2024 | 23,28 | 23,86 | 22,03 | 22,11 | -5,31% | - |
| 26.02.2024 | 23,08 | 24,23 | 23,07 | 23,35 | 0,91% | 10,00 |
| 23.02.2024 | 23,09 | 24,23 | 23,06 | 23,14 | -0,92% | - |
| 22.02.2024 | 22,35 | 23,36 | 22,32 | 23,36 | 4,52% | 200,00 |
| 21.02.2024 | 23,16 | 24,36 | 21,17 | 22,35 | -3,44% | 160,00 |
| 20.02.2024 | 22,55 | 23,20 | 22,29 | 23,14 | 2,62% | - |
| 19.02.2024 | 21,38 | 22,56 | 21,36 | 22,55 | 5,69% | 5,00 |
| 16.02.2024 | 21,66 | 21,90 | 21,34 | 21,34 | -1,16% | - |
| 15.02.2024 | 20,67 | 21,81 | 20,67 | 21,59 | 4,50% | 1.500,00 |
| 14.02.2024 | 20,55 | 20,97 | 20,39 | 20,66 | 0,63% | - |
| 13.02.2024 | 21,55 | 21,77 | 20,49 | 20,53 | -5,11% | 200,00 |
| 12.02.2024 | 21,07 | 21,66 | 20,66 | 21,63 | 2,66% | 700,00 |
| 09.02.2024 | 21,00 | 21,28 | 20,82 | 21,07 | 0,38% | - |
| 08.02.2024 | 20,87 | 21,40 | 20,85 | 20,99 | 0,67% | - |
| 07.02.2024 | 21,09 | 21,26 | 20,85 | 20,85 | -0,48% | - |
| 06.02.2024 | 20,87 | 21,01 | 20,50 | 20,95 | 0,60% | - |
| 05.02.2024 | 20,74 | 21,11 | 20,63 | 20,83 | 0,31% | - |
| 02.02.2024 | 20,91 | 20,91 | 20,55 | 20,76 | -0,55% | - |
| 01.02.2024 | 21,25 | 21,37 | 20,72 | 20,88 | -1,97% | - |
| 31.01.2024 | 21,08 | 21,43 | 20,80 | 21,30 | 0,78% | - |
| 30.01.2024 | 21,04 | 21,54 | 20,93 | 21,13 | 0,43% | 200,00 |
| 29.01.2024 | 20,52 | 21,06 | 20,36 | 21,04 | 1,89% | - |
| 26.01.2024 | 21,38 | 21,41 | 20,65 | 20,65 | -3,73% | 400,00 |
| 25.01.2024 | 21,43 | 21,48 | 20,97 | 21,45 | 0,14% | - |
| 24.01.2024 | 21,42 | 21,92 | 21,31 | 21,42 | 0,59% | - |
| 23.01.2024 | 21,66 | 21,81 | 21,28 | 21,30 | -1,37% | - |
| 22.01.2024 | 21,49 | 21,90 | 21,48 | 21,59 | 0,54% | 70,00 |
| 19.01.2024 | 21,70 | 21,86 | 21,23 | 21,48 | -0,99% | - |
| 18.01.2024 | 21,48 | 21,76 | 21,31 | 21,69 | 1,24% | - |
| 17.01.2024 | 21,54 | 21,77 | 21,22 | 21,43 | -1,27% | - |
| 16.01.2024 | 22,28 | 22,41 | 21,66 | 21,70 | -3,08% | - |
| 15.01.2024 | 22,53 | 22,65 | 21,95 | 22,39 | -0,02% | - |
| 12.01.2024 | 22,51 | 22,93 | 22,36 | 22,40 | -0,38% | - |
| 11.01.2024 | 23,28 | 23,47 | 22,32 | 22,48 | -3,56% | - |
| 10.01.2024 | 22,94 | 23,40 | 22,94 | 23,31 | 0,65% | - |
| 09.01.2024 | 23,82 | 23,97 | 23,05 | 23,16 | -2,87% | - |
| 08.01.2024 | 23,68 | 23,96 | 23,35 | 23,85 | 0,51% | - |
| 05.01.2024 | 23,18 | 23,85 | 23,00 | 23,73 | 2,20% | - |
| 04.01.2024 | 23,83 | 23,86 | 23,22 | 23,22 | -2,52% | - |
| 03.01.2024 | 24,39 | 24,50 | 23,37 | 23,82 | -2,30% | - |
| 02.01.2024 | 23,84 | 24,48 | 23,78 | 24,38 | 0,87% | 490,00 |
| 29.12.2023 | 24,01 | 24,35 | 23,95 | 24,17 | 0,77% | - |
| 28.12.2023 | 24,15 | 24,56 | 23,98 | 23,98 | -0,27% | - |
| 27.12.2023 | 23,63 | 24,86 | 23,59 | 24,05 | 1,95% | - |
| 22.12.2023 | 22,39 | 24,22 | 22,37 | 23,59 | 5,01% | 100,00 |
| 21.12.2023 | 22,62 | 22,96 | 22,24 | 22,46 | -0,44% | - |
| 20.12.2023 | 23,11 | 23,63 | 21,75 | 22,56 | -2,32% | 700,00 |
| 19.12.2023 | 23,65 | 23,94 | 23,09 | 23,10 | -1,85% | 950,00 |
| 18.12.2023 | 24,11 | 24,45 | 23,41 | 23,53 | -2,08% | - |
| 15.12.2023 | 23,72 | 24,24 | 23,71 | 24,03 | 1,50% | - |
| 14.12.2023 | 23,36 | 23,99 | 23,29 | 23,68 | 1,70% | - |
| 13.12.2023 | 22,50 | 23,33 | 22,48 | 23,28 | 3,24% | - |
| 12.12.2023 | 22,88 | 22,98 | 22,38 | 22,55 | -1,33% | - |
| 11.12.2023 | 22,81 | 23,33 | 22,75 | 22,86 | -0,02% | - |
| 08.12.2023 | 22,82 | 23,13 | 22,63 | 22,86 | 0,93% | - |
| 07.12.2023 | 22,62 | 22,84 | 22,34 | 22,65 | -0,04% | - |
| 06.12.2023 | 23,23 | 23,26 | 22,46 | 22,66 | -2,26% | 30,00 |
| 05.12.2023 | 22,14 | 23,21 | 21,91 | 23,19 | 4,23% | - |
| 04.12.2023 | 22,25 | 22,68 | 22,00 | 22,25 | -0,11% | - |
| 01.12.2023 | 22,76 | 22,78 | 21,70 | 22,27 | -1,66% | - |
| 30.11.2023 | 22,29 | 23,26 | 21,93 | 22,65 | 1,68% | - |
| 29.11.2023 | 21,72 | 22,32 | 21,70 | 22,27 | 2,49% | - |
| 28.11.2023 | 22,02 | 22,18 | 21,49 | 21,73 | -1,34% | - |
| 27.11.2023 | 21,37 | 22,22 | 21,37 | 22,03 | 3,36% | - |