95,520$
-1,25%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 97,08 | 98,11 | 95,59 | 96,00 | -0,75% | 1.609.431,00 |
| 03.12.2025 | 96,56 | 98,20 | 96,20 | 96,73 | 0,65% | 3.482.762,00 |
| 02.12.2025 | 97,05 | 97,50 | 95,61 | 96,11 | -1,31% | 2.097.004,00 |
| 01.12.2025 | 101,00 | 101,84 | 97,15 | 97,39 | -5,58% | 1.759.550,00 |
| 28.11.2025 | 102,30 | 104,05 | 102,10 | 103,15 | 0,44% | 822.271,00 |
| 26.11.2025 | 99,65 | 102,90 | 98,72 | 102,70 | 3,00% | 1.046.218,00 |
| 25.11.2025 | 96,70 | 99,81 | 96,65 | 99,71 | 3,28% | 1.212.314,00 |
| 24.11.2025 | 95,40 | 98,07 | 94,00 | 96,54 | 0,99% | 1.459.355,00 |
| 21.11.2025 | 97,52 | 99,15 | 95,45 | 95,59 | -1,42% | 1.314.835,00 |
| 20.11.2025 | 102,23 | 102,43 | 96,88 | 96,97 | -4,40% | 1.178.680,00 |
| 19.11.2025 | 102,92 | 103,08 | 101,18 | 101,43 | -1,07% | 594.667,00 |
| 18.11.2025 | 102,38 | 103,51 | 101,19 | 102,53 | -0,14% | 880.967,00 |
| 17.11.2025 | 103,24 | 103,91 | 102,02 | 102,67 | -0,41% | 783.900,00 |
| 14.11.2025 | 102,76 | 105,00 | 101,52 | 103,09 | -0,76% | 1.285.662,00 |
| 13.11.2025 | 105,50 | 106,75 | 103,25 | 103,88 | -7,00% | 2.285.614,00 |
| 12.11.2025 | 108,94 | 113,39 | 107,65 | 111,70 | 2,81% | 1.087.651,00 |
| 11.11.2025 | 105,37 | 109,96 | 105,37 | 108,65 | 3,41% | 1.298.119,00 |
| 10.11.2025 | 104,32 | 107,00 | 104,05 | 105,07 | 1,87% | 607.569,00 |
| 07.11.2025 | 102,18 | 103,22 | 100,09 | 103,14 | -0,20% | 506.430,00 |
| 06.11.2025 | 103,49 | 103,87 | 101,99 | 103,35 | -0,08% | 411.324,00 |
| 05.11.2025 | 103,11 | 105,21 | 103,04 | 103,43 | -1,34% | 534.377,00 |
| 04.11.2025 | 104,38 | 105,03 | 102,59 | 104,83 | 0,84% | 820.011,00 |
| 03.11.2025 | 104,80 | 109,02 | 101,66 | 103,96 | 0,04% | 879.126,00 |
| 31.10.2025 | 104,03 | 104,74 | 102,34 | 103,91 | -0,73% | 557.858,00 |
| 30.10.2025 | 101,90 | 107,32 | 101,90 | 104,67 | 1,28% | 515.752,00 |
| 29.10.2025 | 104,50 | 106,19 | 103,23 | 103,35 | -1,60% | 576.990,00 |
| 28.10.2025 | 105,15 | 106,80 | 104,79 | 105,03 | -0,96% | 351.889,00 |
| 27.10.2025 | 106,05 | 106,89 | 104,75 | 106,05 | 0,37% | 340.966,00 |
| 24.10.2025 | 105,84 | 106,64 | 104,52 | 105,66 | 0,87% | 361.159,00 |
| 23.10.2025 | 105,18 | 106,07 | 103,06 | 104,75 | -1,39% | 719.209,00 |
| 22.10.2025 | 105,37 | 107,05 | 105,00 | 106,23 | -0,62% | 447.113,00 |
| 21.10.2025 | 107,20 | 107,60 | 106,22 | 106,89 | -0,98% | 554.202,00 |
| 20.10.2025 | 104,07 | 108,05 | 103,21 | 107,95 | 2,67% | 886.490,00 |
| 17.10.2025 | 103,10 | 105,58 | 103,10 | 105,14 | 0,06% | 487.922,00 |
| 16.10.2025 | 104,66 | 106,74 | 103,74 | 105,08 | 0,71% | 495.025,00 |
| 15.10.2025 | 102,01 | 104,50 | 102,00 | 104,34 | 1,69% | 448.225,00 |
| 14.10.2025 | 101,46 | 103,13 | 101,00 | 102,61 | 0,30% | 441.180,00 |
| 13.10.2025 | 102,00 | 109,74 | 101,25 | 102,30 | 0,24% | 1.318.259,00 |
| 10.10.2025 | 104,72 | 104,85 | 101,18 | 102,06 | -2,32% | 855.435,00 |
| 09.10.2025 | 106,23 | 106,92 | 104,02 | 104,48 | -1,69% | 649.174,00 |
| 08.10.2025 | 106,65 | 108,09 | 105,89 | 106,28 | 0,21% | 604.182,00 |
| 07.10.2025 | 105,12 | 107,33 | 104,99 | 106,06 | 0,86% | 704.270,00 |
| 06.10.2025 | 104,57 | 105,91 | 104,45 | 105,16 | -0,32% | 441.314,00 |
| 03.10.2025 | 104,51 | 106,50 | 104,40 | 105,50 | 0,95% | 53.960,00 |
| 02.10.2025 | 101,91 | 104,75 | 101,80 | 104,51 | 2,25% | 562.383,00 |
| 01.10.2025 | 99,25 | 102,88 | 98,80 | 102,21 | 3,64% | 1.055.718,00 |
| 30.09.2025 | 97,26 | 99,34 | 96,08 | 98,62 | 0,53% | 727.230,00 |
| 29.09.2025 | 98,35 | 99,08 | 97,53 | 98,10 | 0,02% | 620.359,00 |
| 26.09.2025 | 98,50 | 98,58 | 96,93 | 98,08 | 0,00% | 570.490,00 |
| 25.09.2025 | 98,28 | 99,29 | 97,62 | 98,08 | -1,67% | 591.534,00 |
| 24.09.2025 | 97,98 | 99,98 | 97,96 | 99,75 | 1,51% | 661.104,00 |
| 23.09.2025 | 98,44 | 98,95 | 97,87 | 98,27 | -0,46% | 566.824,00 |
| 22.09.2025 | 96,36 | 99,54 | 95,94 | 98,72 | 2,60% | 741.441,00 |
| 19.09.2025 | 96,89 | 97,84 | 96,04 | 96,22 | -0,09% | 2.158.142,00 |
| 18.09.2025 | 99,00 | 99,49 | 95,34 | 96,31 | -1,87% | 1.592.869,00 |
| 17.09.2025 | 99,06 | 100,18 | 96,85 | 98,15 | -1,12% | 1.031.401,00 |
| 16.09.2025 | 98,11 | 100,84 | 97,93 | 99,26 | 1,41% | 1.165.081,00 |
| 15.09.2025 | 98,00 | 98,67 | 96,16 | 97,88 | 1,18% | 1.410.484,00 |
| 12.09.2025 | 101,60 | 102,13 | 90,12 | 96,74 | -7,26% | 5.153.816,00 |
| 11.09.2025 | 101,26 | 104,48 | 100,66 | 104,31 | 3,28% | 770.680,00 |
| 10.09.2025 | 101,84 | 101,85 | 99,90 | 101,00 | -1,07% | 915.949,00 |
| 09.09.2025 | 103,82 | 104,40 | 102,05 | 102,09 | -0,56% | 913.547,00 |
| 08.09.2025 | 110,00 | 111,33 | 102,25 | 102,66 | -8,71% | 2.075.144,00 |
| 05.09.2025 | 112,94 | 114,89 | 110,24 | 112,46 | 8,66% | 2.052.692,00 |
| 04.09.2025 | 100,50 | 104,57 | 99,81 | 103,50 | 3,07% | 780.287,00 |
| 03.09.2025 | 100,44 | 101,16 | 99,58 | 100,42 | -0,20% | 530.359,00 |
| 02.09.2025 | 99,97 | 102,50 | 98,96 | 100,62 | 0,62% | 784.375,00 |
| 29.08.2025 | 101,73 | 102,03 | 99,99 | 100,00 | -1,89% | 505.887,00 |
| 28.08.2025 | 103,00 | 103,02 | 101,67 | 101,93 | -1,05% | 907.268,00 |
| 27.08.2025 | 104,84 | 104,84 | 101,52 | 103,01 | -1,70% | 1.409.948,00 |
| 26.08.2025 | 105,57 | 106,90 | 103,76 | 104,79 | -0,27% | 1.025.193,00 |
| 25.08.2025 | 110,75 | 110,88 | 104,95 | 105,07 | -5,24% | 1.262.309,00 |
| 22.08.2025 | 110,75 | 112,90 | 110,62 | 110,88 | 0,10% | 401.202,00 |
| 21.08.2025 | 110,76 | 110,93 | 109,64 | 110,77 | -0,48% | 696.909,00 |
| 20.08.2025 | 111,51 | 112,07 | 109,28 | 111,30 | -0,09% | 1.006.594,00 |
| 19.08.2025 | 113,00 | 114,13 | 111,40 | 111,40 | -1,02% | 546.702,00 |
| 18.08.2025 | 113,96 | 114,15 | 112,50 | 112,55 | -0,85% | 398.493,00 |
| 15.08.2025 | 112,73 | 114,10 | 111,72 | 113,52 | 0,73% | 501.441,00 |
| 14.08.2025 | 112,16 | 113,09 | 110,67 | 112,70 | -0,07% | 559.150,00 |
| 13.08.2025 | 111,50 | 113,39 | 111,50 | 112,78 | 1,60% | 534.691,00 |
| 12.08.2025 | 109,72 | 111,27 | 109,43 | 111,00 | 1,59% | 464.127,00 |
| 11.08.2025 | 111,76 | 111,95 | 108,56 | 109,26 | -2,15% | 540.492,00 |
| 08.08.2025 | 112,00 | 112,80 | 111,06 | 111,66 | 0,28% | 530.278,00 |
| 07.08.2025 | 111,61 | 114,01 | 111,12 | 111,35 | 0,04% | 891.521,00 |
| 06.08.2025 | 110,16 | 111,43 | 108,90 | 111,30 | 0,21% | 1.180.987,00 |
| 05.08.2025 | 111,14 | 111,81 | 108,76 | 111,07 | 0,95% | 905.531,00 |
| 04.08.2025 | 112,40 | 115,51 | 109,53 | 110,03 | 2,51% | 905.864,00 |
| 01.08.2025 | 105,02 | 107,48 | 104,64 | 107,34 | -0,15% | 840.720,00 |
| 31.07.2025 | 108,95 | 110,01 | 106,50 | 107,50 | -2,32% | 858.870,00 |
| 30.07.2025 | 112,21 | 113,30 | 109,48 | 110,05 | -1,28% | 657.777,00 |
| 29.07.2025 | 112,44 | 112,66 | 109,52 | 111,48 | -1,16% | 805.472,00 |
| 28.07.2025 | 114,50 | 114,91 | 112,00 | 112,79 | -2,19% | 801.686,00 |
| 25.07.2025 | 114,54 | 115,54 | 113,54 | 115,31 | 0,65% | 392.242,00 |
| 24.07.2025 | 114,50 | 115,09 | 112,65 | 114,57 | -0,03% | 510.548,00 |
| 23.07.2025 | 112,32 | 114,89 | 111,32 | 114,60 | 2,84% | 593.631,00 |
| 22.07.2025 | 109,01 | 111,56 | 108,55 | 111,44 | 2,32% | 427.272,00 |
| 21.07.2025 | 109,15 | 110,93 | 108,63 | 108,91 | -1,01% | 867.763,00 |
| 18.07.2025 | 111,78 | 111,78 | 109,48 | 110,02 | -0,92% | 616.639,00 |
| 17.07.2025 | 111,54 | 112,58 | 110,82 | 111,04 | -1,29% | 627.643,00 |
| 16.07.2025 | 109,93 | 112,55 | 109,07 | 112,49 | 1,66% | 786.409,00 |