82,975€
-0,03%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 82,85 | 83,65 | 82,85 | 83,10 | 0,12% | 40,00 |
| 04.12.2025 | 83,85 | 84,20 | 82,05 | 83,00 | 0,12% | 2.181,00 |
| 03.12.2025 | 82,75 | 84,00 | 82,20 | 82,90 | -0,12% | 4.483,00 |
| 02.12.2025 | 84,85 | 85,20 | 81,90 | 83,00 | -1,01% | 7.737,00 |
| 01.12.2025 | 89,00 | 89,00 | 83,85 | 83,85 | -5,79% | 3.614,00 |
| 28.11.2025 | 88,80 | 89,45 | 87,75 | 89,00 | 0,62% | 509,00 |
| 27.11.2025 | 88,15 | 88,45 | 87,00 | 88,45 | -0,62% | 385,00 |
| 26.11.2025 | 87,00 | 89,00 | 85,55 | 89,00 | 3,55% | 1.865,00 |
| 25.11.2025 | 85,00 | 85,95 | 83,10 | 85,95 | 2,32% | 738,00 |
| 24.11.2025 | 84,00 | 85,25 | 82,50 | 84,00 | -1,00% | 1.280,00 |
| 21.11.2025 | 84,60 | 85,65 | 83,50 | 84,85 | 0,18% | 913,00 |
| 20.11.2025 | 88,95 | 90,30 | 84,70 | 84,70 | -2,92% | 458,00 |
| 19.11.2025 | 88,10 | 89,70 | 87,05 | 87,25 | -0,63% | 293,00 |
| 18.11.2025 | 88,70 | 88,80 | 87,80 | 87,80 | -2,77% | 652,00 |
| 17.11.2025 | 90,00 | 90,75 | 87,85 | 90,30 | -0,82% | 884,00 |
| 14.11.2025 | 89,30 | 91,05 | 87,90 | 91,05 | 0,66% | 651,00 |
| 13.11.2025 | 94,15 | 95,45 | 89,95 | 90,45 | -7,61% | 869,00 |
| 12.11.2025 | 93,10 | 98,40 | 93,00 | 97,90 | 3,43% | 1.144,00 |
| 11.11.2025 | 89,95 | 94,65 | 89,35 | 94,65 | 2,77% | 1.009,00 |
| 10.11.2025 | 90,85 | 92,10 | 89,55 | 92,10 | 5,86% | 1.358,00 |
| 07.11.2025 | 89,85 | 89,85 | 87,00 | 87,00 | -3,17% | 715,00 |
| 06.11.2025 | 89,40 | 90,95 | 88,70 | 89,85 | -0,17% | 1.117,00 |
| 05.11.2025 | 91,50 | 91,50 | 89,20 | 90,00 | -1,04% | 4.307,00 |
| 04.11.2025 | 90,85 | 91,25 | 88,95 | 90,95 | 1,34% | 581,00 |
| 03.11.2025 | 91,10 | 93,75 | 86,60 | 89,75 | 1,01% | 1.716,00 |
| 31.10.2025 | 91,30 | 91,30 | 88,85 | 88,85 | -1,39% | 539,00 |
| 30.10.2025 | 89,95 | 92,40 | 88,55 | 90,10 | 0,67% | 1.824,00 |
| 29.10.2025 | 90,15 | 91,35 | 89,50 | 89,50 | -2,66% | 603,00 |
| 28.10.2025 | 91,35 | 91,95 | 90,00 | 91,95 | 0,66% | 664,00 |
| 27.10.2025 | 91,95 | 91,95 | 89,80 | 91,35 | -0,27% | 1.031,00 |
| 24.10.2025 | 89,60 | 91,60 | 89,60 | 91,60 | 2,23% | 1.032,00 |
| 23.10.2025 | 92,00 | 92,25 | 89,60 | 89,60 | -1,75% | 741,00 |
| 22.10.2025 | 91,60 | 92,20 | 89,75 | 91,20 | -1,88% | 1.114,00 |
| 21.10.2025 | 91,80 | 92,95 | 90,85 | 92,95 | 0,38% | 1.184,00 |
| 20.10.2025 | 89,95 | 92,90 | 88,95 | 92,60 | 2,66% | 2.623,00 |
| 17.10.2025 | 88,90 | 90,25 | 87,80 | 90,20 | -0,72% | 5.121,00 |
| 16.10.2025 | 90,05 | 91,65 | 88,95 | 90,85 | 3,65% | 525,00 |
| 15.10.2025 | 88,65 | 89,05 | 87,65 | 87,65 | -2,12% | 364,00 |
| 14.10.2025 | 87,75 | 89,85 | 87,25 | 89,55 | 2,17% | 364,00 |
| 13.10.2025 | 88,40 | 93,00 | 87,65 | 87,65 | -0,79% | 856,00 |
| 10.10.2025 | 89,65 | 91,25 | 87,15 | 88,35 | -1,28% | 628,00 |
| 09.10.2025 | 91,90 | 92,25 | 89,50 | 89,50 | -2,40% | 818,00 |
| 08.10.2025 | 90,55 | 92,95 | 90,10 | 91,70 | -0,27% | 1.541,00 |
| 07.10.2025 | 89,15 | 91,95 | 88,80 | 91,95 | 3,08% | 1.022,00 |
| 06.10.2025 | 88,35 | 90,95 | 88,35 | 89,20 | -1,49% | 2.357,00 |
| 03.10.2025 | 89,20 | 90,55 | 87,80 | 90,55 | 3,54% | 1.125,00 |
| 02.10.2025 | 88,20 | 89,10 | 86,60 | 87,45 | -1,35% | 526,00 |
| 01.10.2025 | 82,75 | 88,65 | 82,75 | 88,65 | 5,29% | 612,00 |
| 30.09.2025 | 84,35 | 84,55 | 82,15 | 84,20 | 1,08% | 3.165,00 |
| 29.09.2025 | 83,80 | 84,55 | 83,00 | 83,30 | -0,24% | 1.427,00 |
| 26.09.2025 | 83,50 | 83,95 | 83,05 | 83,50 | 0,42% | 935,00 |
| 25.09.2025 | 84,55 | 85,15 | 83,15 | 83,15 | -2,35% | 1.007,00 |
| 24.09.2025 | 82,90 | 85,60 | 82,65 | 85,15 | 0,83% | 762,00 |
| 23.09.2025 | 83,70 | 84,45 | 82,75 | 84,45 | 0,30% | 493,00 |
| 22.09.2025 | 81,70 | 84,20 | 81,15 | 84,20 | 1,75% | 1.169,00 |
| 19.09.2025 | 83,00 | 83,00 | 81,50 | 82,75 | 2,22% | 917,00 |
| 18.09.2025 | 84,30 | 84,85 | 80,95 | 80,95 | -3,86% | 3.553,00 |
| 17.09.2025 | 83,90 | 84,80 | 83,25 | 84,20 | -0,71% | 1.305,00 |
| 16.09.2025 | 83,75 | 84,80 | 83,00 | 84,80 | 3,35% | 1.286,00 |
| 15.09.2025 | 83,70 | 84,85 | 82,05 | 82,05 | 1,30% | 3.088,00 |
| 12.09.2025 | 89,10 | 89,10 | 77,70 | 81,00 | -6,66% | 4.744,00 |
| 11.09.2025 | 86,40 | 87,40 | 86,15 | 86,78 | 1,20% | 1.830,00 |
| 10.09.2025 | 87,60 | 88,55 | 85,70 | 85,75 | -2,50% | 884,00 |
| 09.09.2025 | 90,28 | 90,95 | 87,48 | 87,95 | -0,96% | 3.702,00 |
| 08.09.2025 | 97,00 | 98,00 | 88,03 | 88,80 | -8,31% | 5.441,00 |
| 05.09.2025 | 90,05 | 100,10 | 88,15 | 96,85 | 8,70% | 10.295,00 |
| 04.09.2025 | 85,25 | 89,10 | 85,25 | 89,10 | 4,89% | 950,00 |
| 03.09.2025 | 87,20 | 87,35 | 84,95 | 84,95 | -0,64% | 1.240,00 |
| 02.09.2025 | 87,00 | 87,00 | 85,00 | 85,50 | -1,95% | 705,00 |
| 01.09.2025 | 86,95 | 88,05 | 85,95 | 87,20 | 2,53% | 1.251,00 |
| 29.08.2025 | 88,75 | 88,75 | 85,05 | 85,05 | -2,97% | 3.451,00 |
| 28.08.2025 | 88,50 | 89,25 | 86,90 | 87,65 | 0,75% | 1.141,00 |
| 27.08.2025 | 89,60 | 90,95 | 87,00 | 87,00 | -2,25% | 1.004,00 |
| 26.08.2025 | 90,10 | 91,35 | 89,00 | 89,00 | -3,10% | 678,00 |
| 25.08.2025 | 97,00 | 97,00 | 90,50 | 91,85 | -4,12% | 5.082,00 |
| 22.08.2025 | 96,05 | 96,10 | 95,00 | 95,80 | 0,21% | 370,00 |
| 21.08.2025 | 94,90 | 96,35 | 94,25 | 95,60 | 1,54% | 2.385,00 |
| 20.08.2025 | 95,30 | 96,00 | 94,15 | 94,15 | -1,36% | 672,00 |
| 19.08.2025 | 96,20 | 97,60 | 95,10 | 95,45 | -1,04% | 460,00 |
| 18.08.2025 | 96,60 | 97,75 | 96,30 | 96,45 | -0,72% | 913,00 |
| 15.08.2025 | 96,20 | 97,45 | 95,90 | 97,15 | -0,66% | 602,00 |
| 14.08.2025 | 96,10 | 97,80 | 95,60 | 97,80 | 0,77% | 345,00 |
| 13.08.2025 | 94,80 | 97,85 | 94,55 | 97,05 | 1,04% | 734,00 |
| 12.08.2025 | 94,05 | 96,05 | 93,40 | 96,05 | 3,39% | 310,00 |
| 11.08.2025 | 97,20 | 97,20 | 92,90 | 92,90 | -4,28% | 547,00 |
| 08.08.2025 | 96,80 | 97,55 | 95,90 | 97,05 | 2,48% | 688,00 |
| 07.08.2025 | 94,85 | 97,25 | 94,70 | 94,70 | -1,20% | 1.846,00 |
| 06.08.2025 | 95,20 | 96,25 | 94,25 | 95,85 | -0,62% | 469,00 |
| 05.08.2025 | 97,00 | 97,75 | 94,00 | 96,45 | 1,53% | 2.724,00 |
| 04.08.2025 | 93,45 | 98,60 | 92,10 | 95,00 | 4,00% | 3.750,00 |
| 01.08.2025 | 93,85 | 93,85 | 90,75 | 91,35 | -4,79% | 837,00 |
| 31.07.2025 | 95,65 | 96,85 | 95,25 | 95,95 | -0,52% | 386,00 |
| 30.07.2025 | 97,30 | 98,30 | 95,85 | 96,45 | 0,00% | 229,00 |
| 29.07.2025 | 98,00 | 98,10 | 94,40 | 96,45 | -2,72% | 752,00 |
| 28.07.2025 | 99,45 | 99,45 | 96,80 | 99,15 | 2,48% | 1.211,00 |
| 25.07.2025 | 97,60 | 97,95 | 96,60 | 96,75 | -0,67% | 2.789,00 |
| 24.07.2025 | 97,55 | 97,55 | 96,25 | 97,40 | 0,21% | 439,00 |
| 23.07.2025 | 94,00 | 97,60 | 94,00 | 97,20 | 2,32% | 1.060,00 |
| 22.07.2025 | 93,65 | 95,00 | 92,40 | 95,00 | 3,15% | 501,00 |
| 21.07.2025 | 95,15 | 95,15 | 92,10 | 92,10 | -3,46% | 763,00 |