115,300$
-1,66%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 116,75 | 116,92 | 115,02 | 115,20 | -1,75% | 20.957,00 |
| 21.01.2025 | 112,41 | 118,44 | 111,12 | 117,25 | 4,75% | 693.536,00 |
| 17.01.2025 | 113,56 | 114,67 | 111,93 | 111,93 | -0,74% | 459.737,00 |
| 16.01.2025 | 112,99 | 114,13 | 112,03 | 112,76 | -0,80% | 359.674,00 |
| 15.01.2025 | 114,31 | 116,73 | 113,51 | 113,67 | 1,10% | 525.869,00 |
| 14.01.2025 | 116,94 | 117,69 | 111,20 | 112,43 | -1,15% | 875.796,00 |
| 13.01.2025 | 118,00 | 118,73 | 112,52 | 113,74 | -7,42% | 1.128.424,00 |
| 10.01.2025 | 122,63 | 124,49 | 120,41 | 122,85 | 0,57% | 572.914,00 |
| 08.01.2025 | 125,95 | 126,48 | 121,80 | 122,15 | -3,73% | 762.458,00 |
| 07.01.2025 | 122,24 | 129,27 | 121,70 | 126,88 | 5,55% | 2.012.987,00 |
| 06.01.2025 | 117,74 | 121,46 | 116,07 | 120,21 | 3,82% | 830.224,00 |
| 03.01.2025 | 115,40 | 116,74 | 114,70 | 115,79 | 0,42% | 310.150,00 |
| 02.01.2025 | 114,93 | 116,64 | 114,01 | 115,30 | 1,18% | 446.449,00 |
| 31.12.2024 | 113,94 | 114,00 | 111,59 | 113,95 | 1,22% | 321.265,00 |
| 30.12.2024 | 112,89 | 114,93 | 110,61 | 112,58 | -1,20% | 485.967,00 |
| 27.12.2024 | 113,11 | 115,25 | 112,92 | 113,95 | 0,16% | 282.509,00 |
| 26.12.2024 | 114,12 | 115,85 | 113,47 | 113,77 | -0,32% | 332.679,00 |
| 24.12.2024 | 112,80 | 114,42 | 112,23 | 114,13 | 0,55% | 131.794,00 |
| 23.12.2024 | 112,19 | 114,46 | 112,19 | 113,51 | 0,38% | 347.574,00 |
| 20.12.2024 | 110,76 | 115,34 | 109,80 | 113,08 | 1,56% | 924.900,00 |
| 19.12.2024 | 111,61 | 112,32 | 109,52 | 111,34 | -0,24% | 922.727,00 |
| 18.12.2024 | 116,00 | 117,11 | 110,02 | 111,61 | -4,92% | 781.398,00 |
| 17.12.2024 | 115,35 | 118,98 | 114,48 | 117,39 | 2,78% | 655.619,00 |
| 16.12.2024 | 119,64 | 119,64 | 112,91 | 114,22 | -5,12% | 997.881,00 |
| 13.12.2024 | 118,76 | 121,70 | 117,76 | 120,38 | -0,26% | 586.070,00 |
| 12.12.2024 | 119,34 | 123,30 | 118,50 | 120,69 | 1,13% | 660.594,00 |
| 11.12.2024 | 119,96 | 121,88 | 118,58 | 119,34 | 2,13% | 653.123,00 |
| 10.12.2024 | 121,29 | 123,29 | 116,73 | 116,85 | -3,29% | 527.621,00 |
| 09.12.2024 | 121,19 | 122,08 | 119,20 | 120,82 | -0,74% | 515.836,00 |
| 06.12.2024 | 120,28 | 125,40 | 119,34 | 121,72 | 2,42% | 992.446,00 |
| 05.12.2024 | 114,26 | 120,67 | 112,96 | 118,84 | 3,61% | 678.428,00 |
| 04.12.2024 | 115,20 | 116,98 | 114,04 | 114,70 | -0,77% | 417.333,00 |
| 03.12.2024 | 117,25 | 118,84 | 115,30 | 115,59 | -1,37% | 578.995,00 |
| 02.12.2024 | 118,39 | 119,65 | 116,58 | 117,20 | -1,01% | 576.100,00 |
| 29.11.2024 | 120,40 | 120,48 | 117,79 | 118,39 | -1,93% | 518.891,00 |
| 27.11.2024 | 119,00 | 121,51 | 118,60 | 120,72 | 1,84% | 604.796,00 |
| 26.11.2024 | 119,73 | 121,80 | 117,00 | 118,54 | -1,84% | 771.379,00 |
| 25.11.2024 | 114,10 | 121,11 | 113,44 | 120,76 | 6,74% | 1.972.212,00 |
| 22.11.2024 | 107,87 | 114,32 | 107,41 | 113,13 | 4,46% | 1.185.884,00 |
| 21.11.2024 | 102,35 | 108,71 | 102,10 | 108,30 | 6,03% | 165.776,00 |
| 20.11.2024 | 105,80 | 105,82 | 101,02 | 102,14 | -4,00% | 1.128.059,00 |
| 19.11.2024 | 102,78 | 108,01 | 102,67 | 106,40 | 4,45% | 1.104.087,00 |
| 18.11.2024 | 99,30 | 102,48 | 98,25 | 101,87 | 2,16% | 1.162.966,00 |
| 15.11.2024 | 99,89 | 101,65 | 94,31 | 99,72 | -3,71% | 3.377.161,00 |
| 14.11.2024 | 112,90 | 115,93 | 102,14 | 103,56 | -7,10% | 1.656.372,00 |
| 13.11.2024 | 105,79 | 113,20 | 105,79 | 111,48 | 4,85% | 1.224.294,00 |
| 12.11.2024 | 107,42 | 108,90 | 105,62 | 106,32 | -2,22% | 585.089,00 |
| 11.11.2024 | 110,45 | 110,96 | 107,54 | 108,73 | -1,73% | 1.406.459,00 |
| 08.11.2024 | 112,83 | 115,32 | 110,01 | 110,64 | 2,56% | 1.237.489,00 |
| 07.11.2024 | 107,66 | 110,48 | 106,70 | 107,88 | 1,08% | 554.613,00 |
| 06.11.2024 | 107,52 | 109,29 | 102,52 | 106,73 | -3,82% | 1.118.844,00 |
| 05.11.2024 | 108,85 | 111,25 | 108,35 | 110,97 | 2,00% | 407.491,00 |
| 04.11.2024 | 112,13 | 113,98 | 107,19 | 108,79 | -2,41% | 703.325,00 |
| 01.11.2024 | 113,32 | 113,76 | 109,58 | 111,48 | -1,35% | 984.824,00 |
| 31.10.2024 | 112,80 | 113,43 | 110,20 | 113,00 | -0,95% | 495.979,00 |
| 30.10.2024 | 112,61 | 114,57 | 110,90 | 114,08 | 0,10% | 693.806,00 |
| 29.10.2024 | 114,24 | 115,80 | 113,47 | 113,97 | 0,57% | 354.705,00 |
| 28.10.2024 | 110,54 | 113,75 | 110,27 | 113,33 | 2,58% | 438.584,00 |
| 25.10.2024 | 111,50 | 112,14 | 109,86 | 110,48 | -1,12% | 531.133,00 |
| 24.10.2024 | 110,75 | 113,34 | 110,75 | 111,73 | 0,68% | 428.346,00 |
| 23.10.2024 | 111,00 | 111,64 | 109,81 | 110,98 | 0,09% | 286.931,00 |
| 22.10.2024 | 111,13 | 111,89 | 109,59 | 110,88 | -0,63% | 358.719,00 |
| 21.10.2024 | 111,58 | 112,01 | 108,86 | 111,58 | -0,17% | 546.315,00 |
| 18.10.2024 | 113,57 | 114,22 | 108,75 | 111,77 | -2,36% | 1.320.106,00 |
| 17.10.2024 | 117,30 | 117,64 | 114,37 | 114,47 | -2,78% | 696.987,00 |
| 16.10.2024 | 117,64 | 118,40 | 116,50 | 117,74 | 0,18% | 446.784,00 |
| 15.10.2024 | 118,97 | 119,86 | 116,60 | 117,53 | -2,12% | 611.708,00 |
| 14.10.2024 | 119,68 | 121,57 | 119,67 | 120,08 | -0,37% | 512.055,00 |
| 11.10.2024 | 118,19 | 120,91 | 117,46 | 120,52 | 1,69% | 472.559,00 |
| 10.10.2024 | 117,48 | 118,53 | 115,77 | 118,52 | 0,91% | 428.242,00 |
| 09.10.2024 | 119,28 | 119,45 | 116,72 | 117,45 | -2,38% | 480.836,00 |
| 08.10.2024 | 120,45 | 122,47 | 120,12 | 120,31 | -1,05% | 436.785,00 |
| 07.10.2024 | 122,19 | 124,00 | 119,88 | 121,59 | -0,89% | 720.457,00 |
| 04.10.2024 | 119,70 | 124,14 | 119,68 | 122,68 | 2,30% | 680.026,00 |
| 03.10.2024 | 118,80 | 120,09 | 117,94 | 119,92 | 0,77% | 588.115,00 |
| 02.10.2024 | 118,92 | 120,30 | 115,16 | 119,00 | -0,81% | 776.238,00 |
| 01.10.2024 | 119,91 | 120,76 | 117,67 | 119,97 | 1,01% | 687.155,00 |
| 30.09.2024 | 117,30 | 119,20 | 116,91 | 118,77 | 0,47% | 577.530,00 |
| 27.09.2024 | 119,17 | 119,31 | 117,30 | 118,22 | 0,52% | 525.651,00 |
| 26.09.2024 | 116,81 | 118,00 | 115,21 | 117,61 | 1,56% | 600.139,00 |
| 25.09.2024 | 117,71 | 119,75 | 115,33 | 115,80 | -2,28% | 902.803,00 |
| 24.09.2024 | 116,79 | 119,60 | 115,00 | 118,50 | 4,82% | 1.602.189,00 |
| 23.09.2024 | 113,47 | 114,13 | 111,00 | 113,05 | 0,69% | 861.850,00 |
| 20.09.2024 | 111,43 | 114,33 | 110,47 | 112,28 | -0,20% | 1.524.023,00 |
| 19.09.2024 | 117,18 | 117,28 | 110,34 | 112,51 | -2,69% | 1.828.031,00 |
| 18.09.2024 | 121,40 | 122,99 | 115,50 | 115,62 | -7,29% | 1.903.661,00 |
| 17.09.2024 | 127,40 | 131,49 | 121,88 | 124,71 | 1,00% | 2.501.756,00 |
| 16.09.2024 | 121,77 | 129,38 | 120,94 | 123,47 | 0,06% | 3.786.605,00 |
| 13.09.2024 | 105,08 | 125,41 | 105,00 | 123,40 | 17,46% | 6.298.034,00 |
| 12.09.2024 | 97,00 | 105,07 | 95,45 | 105,06 | 5,83% | 1.731.497,00 |
| 11.09.2024 | 100,99 | 101,66 | 97,33 | 99,27 | -1,35% | 925.107,00 |
| 10.09.2024 | 96,38 | 103,19 | 96,38 | 100,63 | 0,10% | 1.703.549,00 |
| 09.09.2024 | 91,33 | 101,15 | 90,92 | 100,53 | 11,77% | 2.370.592,00 |
| 06.09.2024 | 89,40 | 90,39 | 88,30 | 89,94 | -0,23% | 654.893,00 |
| 05.09.2024 | 88,84 | 91,68 | 88,84 | 90,15 | 1,27% | 556.397,00 |
| 04.09.2024 | 86,66 | 89,42 | 86,45 | 89,02 | 1,16% | 478.179,00 |
| 03.09.2024 | 88,08 | 88,94 | 86,86 | 88,00 | -0,25% | 739.684,00 |
| 30.08.2024 | 87,68 | 88,66 | 87,00 | 88,22 | 0,71% | 595.112,00 |
| 29.08.2024 | 87,50 | 89,48 | 87,50 | 87,60 | -0,68% | 471.884,00 |
| 28.08.2024 | 85,00 | 88,47 | 85,00 | 88,20 | 1,25% | 443.085,00 |