113,950€
5,90%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 109,90 | 112,50 | 106,20 | 112,50 | 4,55% | 1.370,00 |
| 22.11.2024 | 101,40 | 109,70 | 100,70 | 107,60 | 6,59% | 1.756,00 |
| 21.11.2024 | 96,80 | 101,95 | 95,05 | 100,95 | 2,38% | 574,00 |
| 20.11.2024 | 100,70 | 102,00 | 96,75 | 98,60 | -2,67% | 1.226,00 |
| 19.11.2024 | 99,70 | 101,30 | 96,20 | 101,30 | 6,63% | 783,00 |
| 18.11.2024 | 95,75 | 96,30 | 93,25 | 95,00 | -0,52% | 542,00 |
| 15.11.2024 | 97,45 | 100,30 | 90,00 | 95,50 | -3,54% | 3.433,00 |
| 14.11.2024 | 107,60 | 108,50 | 99,00 | 99,00 | -7,65% | 1.110,00 |
| 13.11.2024 | 100,10 | 107,30 | 99,20 | 107,20 | 7,20% | 1.223,00 |
| 12.11.2024 | 100,30 | 102,80 | 100,00 | 100,00 | -2,72% | 411,00 |
| 11.11.2024 | 104,30 | 106,60 | 100,10 | 102,80 | -2,10% | 1.129,00 |
| 08.11.2024 | 102,00 | 106,40 | 102,00 | 105,00 | 6,01% | 587,00 |
| 07.11.2024 | 97,75 | 99,75 | 97,60 | 99,05 | 0,35% | 35,00 |
| 06.11.2024 | 104,60 | 105,10 | 98,70 | 98,70 | -0,85% | 900,00 |
| 05.11.2024 | 99,50 | 100,30 | 99,50 | 99,55 | -3,07% | 356,00 |
| 04.11.2024 | 101,00 | 105,60 | 97,65 | 102,70 | 0,88% | 553,00 |
| 01.11.2024 | 102,30 | 103,70 | 101,70 | 101,80 | -2,96% | 1.642,00 |
| 31.10.2024 | 103,80 | 104,90 | 101,00 | 104,90 | 0,48% | 347,00 |
| 30.10.2024 | 103,90 | 105,00 | 103,00 | 104,40 | -0,76% | 253,00 |
| 29.10.2024 | 104,40 | 105,60 | 104,00 | 105,20 | 1,35% | 1.236,00 |
| 28.10.2024 | 102,30 | 105,90 | 101,40 | 103,80 | 2,77% | 327,00 |
| 25.10.2024 | 103,00 | 103,40 | 101,00 | 101,00 | -3,26% | 415,00 |
| 24.10.2024 | 101,50 | 104,40 | 101,50 | 104,40 | 2,35% | 328,00 |
| 23.10.2024 | 101,90 | 102,70 | 101,60 | 102,00 | 0,49% | 1.210,00 |
| 22.10.2024 | 101,30 | 103,60 | 101,30 | 101,50 | 0,00% | 85,00 |
| 21.10.2024 | 102,60 | 102,60 | 100,00 | 101,50 | 0,79% | 712,00 |
| 18.10.2024 | 105,10 | 106,80 | 100,00 | 100,70 | -6,59% | 969,00 |
| 17.10.2024 | 107,50 | 109,00 | 107,50 | 107,80 | 0,65% | 493,00 |
| 16.10.2024 | 106,80 | 108,30 | 106,80 | 107,10 | 0,09% | 248,00 |
| 15.10.2024 | 109,30 | 110,00 | 107,00 | 107,00 | -2,55% | 85,00 |
| 14.10.2024 | 110,00 | 111,70 | 109,40 | 109,80 | -0,18% | 703,00 |
| 11.10.2024 | 107,10 | 110,00 | 107,00 | 110,00 | 3,58% | 607,00 |
| 10.10.2024 | 106,10 | 108,00 | 105,00 | 106,20 | -3,01% | 420,00 |
| 09.10.2024 | 108,30 | 109,60 | 107,10 | 109,50 | 0,18% | 1.464,00 |
| 08.10.2024 | 110,00 | 112,00 | 108,50 | 109,30 | -0,64% | 791,00 |
| 07.10.2024 | 112,00 | 112,10 | 110,00 | 110,00 | -0,09% | 488,00 |
| 04.10.2024 | 108,10 | 111,50 | 108,10 | 110,10 | 0,36% | 716,00 |
| 03.10.2024 | 108,90 | 109,70 | 107,50 | 109,70 | 2,14% | 48,00 |
| 02.10.2024 | 108,80 | 108,80 | 106,70 | 107,40 | 0,19% | 3.210,00 |
| 01.10.2024 | 105,00 | 108,50 | 105,00 | 107,20 | 0,75% | 1.558,00 |
| 30.09.2024 | 107,00 | 107,10 | 104,70 | 106,40 | -0,56% | 534,00 |
| 27.09.2024 | 105,30 | 107,20 | 105,10 | 107,00 | 0,94% | 1.486,00 |
| 26.09.2024 | 103,60 | 106,30 | 103,60 | 106,00 | -0,47% | 1.547,00 |
| 25.09.2024 | 106,80 | 107,60 | 104,60 | 106,50 | -1,02% | 908,00 |
| 24.09.2024 | 104,40 | 107,90 | 103,50 | 107,60 | 4,16% | 667,00 |
| 23.09.2024 | 99,40 | 103,30 | 98,95 | 103,30 | 3,46% | 1.139,00 |
| 20.09.2024 | 101,00 | 102,30 | 99,40 | 99,85 | 1,27% | 1.951,00 |
| 19.09.2024 | 103,50 | 106,60 | 97,95 | 98,60 | -6,10% | 2.640,00 |
| 18.09.2024 | 111,40 | 112,40 | 104,80 | 105,00 | -6,75% | 1.600,00 |
| 17.09.2024 | 114,00 | 117,20 | 109,00 | 112,60 | 2,36% | 1.868,00 |
| 16.09.2024 | 110,10 | 116,10 | 106,70 | 110,00 | -1,79% | 6.836,00 |
| 13.09.2024 | 93,25 | 112,00 | 93,25 | 112,00 | 19,15% | 15.118,00 |
| 12.09.2024 | 88,15 | 94,00 | 86,85 | 94,00 | 5,80% | 1.191,00 |
| 11.09.2024 | 91,50 | 91,95 | 88,85 | 88,85 | -1,82% | 1.253,00 |
| 10.09.2024 | 91,40 | 93,70 | 88,60 | 90,50 | 1,12% | 1.298,00 |
| 09.09.2024 | 81,05 | 91,65 | 80,80 | 89,50 | 10,09% | 2.577,00 |
| 06.09.2024 | 82,05 | 82,05 | 79,95 | 81,30 | -0,85% | 423,00 |
| 05.09.2024 | 79,95 | 82,00 | 79,70 | 82,00 | 2,50% | 280,00 |
| 04.09.2024 | 78,25 | 80,00 | 78,25 | 80,00 | 0,06% | 287,00 |
| 03.09.2024 | 78,80 | 79,95 | 78,80 | 79,95 | 2,43% | 100,00 |
| 02.09.2024 | 79,50 | 79,50 | 78,05 | 78,05 | -0,76% | 168,00 |
| 30.08.2024 | 79,55 | 79,55 | 78,65 | 78,65 | -0,82% | 521,00 |
| 29.08.2024 | 78,05 | 81,50 | 78,05 | 79,30 | 0,38% | 564,00 |
| 28.08.2024 | 77,50 | 79,00 | 77,50 | 79,00 | 0,19% | 823,00 |
| 27.08.2024 | 77,65 | 79,40 | 77,15 | 78,85 | -1,00% | 213,00 |
| 26.08.2024 | 78,00 | 80,10 | 78,00 | 79,65 | 0,38% | 550,00 |
| 23.08.2024 | 79,35 | 79,50 | 78,15 | 79,35 | -0,75% | 1.015,00 |
| 22.08.2024 | 79,25 | 80,05 | 78,80 | 79,95 | 1,72% | 393,00 |
| 21.08.2024 | 78,75 | 79,80 | 78,60 | 78,60 | -0,63% | 1.048,00 |
| 20.08.2024 | 80,35 | 80,80 | 79,10 | 79,10 | -3,48% | 313,00 |
| 19.08.2024 | 76,05 | 81,95 | 76,05 | 81,95 | 6,43% | 1.069,00 |
| 16.08.2024 | 80,40 | 80,40 | 75,55 | 77,00 | -4,23% | 592,00 |
| 15.08.2024 | 75,70 | 80,40 | 75,70 | 80,40 | 6,14% | 871,00 |
| 14.08.2024 | 74,05 | 76,00 | 74,05 | 75,75 | 1,81% | 403,00 |
| 13.08.2024 | 74,75 | 75,45 | 72,70 | 74,40 | 0,47% | 613,00 |
| 12.08.2024 | 73,80 | 74,15 | 73,80 | 74,05 | -0,07% | 47,00 |
| 09.08.2024 | 72,25 | 74,10 | 72,25 | 74,10 | 0,41% | 125,00 |
| 08.08.2024 | 73,60 | 73,80 | 71,75 | 73,80 | 0,41% | 738,00 |
| 07.08.2024 | 72,70 | 75,00 | 72,70 | 73,50 | 1,80% | 829,00 |
| 06.08.2024 | 71,00 | 73,85 | 71,00 | 72,20 | -0,55% | 1.448,00 |
| 05.08.2024 | 74,25 | 74,25 | 69,70 | 72,60 | -2,16% | 2.207,00 |
| 02.08.2024 | 75,75 | 75,95 | 73,40 | 74,20 | -0,93% | 716,00 |
| 01.08.2024 | 80,75 | 80,75 | 74,90 | 74,90 | -6,38% | 1.104,00 |
| 31.07.2024 | 82,15 | 82,15 | 80,00 | 80,00 | 0,00% | 553,00 |
| 30.07.2024 | 79,55 | 82,60 | 79,55 | 80,00 | -0,31% | 171,00 |
| 29.07.2024 | 80,00 | 80,25 | 78,70 | 80,25 | 1,58% | 279,00 |
| 26.07.2024 | 77,40 | 79,00 | 77,40 | 79,00 | 1,09% | 228,00 |
| 25.07.2024 | 76,30 | 78,20 | 75,80 | 78,15 | 0,77% | 343,00 |
| 24.07.2024 | 77,60 | 78,80 | 76,95 | 77,55 | -0,77% | 1.430,00 |
| 23.07.2024 | 77,25 | 79,25 | 77,25 | 78,15 | -1,26% | 233,00 |
| 22.07.2024 | 77,60 | 79,65 | 77,60 | 79,15 | -0,44% | 37,00 |
| 19.07.2024 | 80,20 | 80,20 | 77,60 | 79,50 | 0,44% | 292,00 |
| 18.07.2024 | 78,15 | 80,95 | 78,15 | 79,15 | 1,60% | 459,00 |
| 17.07.2024 | 80,40 | 80,40 | 77,90 | 77,90 | -2,20% | 598,00 |
| 16.07.2024 | 76,45 | 79,65 | 76,45 | 79,65 | 2,71% | 358,00 |
| 15.07.2024 | 79,05 | 79,05 | 76,50 | 77,55 | 0,78% | 2.050,00 |
| 12.07.2024 | 77,45 | 79,90 | 76,95 | 76,95 | -2,59% | 1.312,00 |
| 11.07.2024 | 74,95 | 79,00 | 74,95 | 79,00 | 5,47% | 3.616,00 |
| 10.07.2024 | 74,55 | 75,20 | 74,30 | 74,90 | 1,28% | 1.943,00 |
| 09.07.2024 | 74,50 | 75,05 | 73,00 | 73,95 | -0,40% | 431,00 |