83,275€
1,55%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 82,95 | 83,50 | 81,90 | 82,45 | 0,55% | 647,00 |
| 15.05.2025 | 82,55 | 83,10 | 81,45 | 82,00 | -3,42% | 2.356,00 |
| 14.05.2025 | 85,10 | 85,30 | 83,10 | 84,90 | -1,51% | 1.967,00 |
| 13.05.2025 | 88,10 | 88,10 | 86,20 | 86,20 | -2,38% | 2.702,00 |
| 12.05.2025 | 83,55 | 88,30 | 83,15 | 88,30 | 4,99% | 2.406,00 |
| 09.05.2025 | 85,35 | 85,45 | 83,10 | 84,10 | -1,98% | 7.784,00 |
| 08.05.2025 | 83,25 | 85,80 | 81,70 | 85,80 | 3,44% | 7.172,00 |
| 07.05.2025 | 85,80 | 87,50 | 82,05 | 82,95 | 0,79% | 2.746,00 |
| 06.05.2025 | 89,45 | 89,80 | 82,30 | 82,30 | -7,58% | 3.821,00 |
| 05.05.2025 | 91,85 | 92,65 | 89,05 | 89,05 | -5,32% | 404,00 |
| 02.05.2025 | 91,95 | 94,10 | 90,50 | 94,05 | 4,04% | 1.215,00 |
| 30.04.2025 | 91,10 | 93,55 | 90,40 | 90,40 | -2,27% | 129,00 |
| 29.04.2025 | 93,40 | 93,40 | 91,05 | 92,50 | 1,37% | 714,00 |
| 28.04.2025 | 91,70 | 95,10 | 90,10 | 91,25 | 4,11% | 1.129,00 |
| 25.04.2025 | 105,00 | 105,40 | 82,75 | 87,65 | -13,39% | 3.266,00 |
| 24.04.2025 | 99,90 | 103,80 | 99,20 | 101,20 | 0,20% | 360,00 |
| 23.04.2025 | 92,00 | 103,80 | 91,80 | 101,00 | 10,99% | 2.924,00 |
| 22.04.2025 | 86,30 | 91,00 | 86,30 | 91,00 | 5,75% | 1.911,00 |
| 17.04.2025 | 86,05 | 86,90 | 85,50 | 86,05 | 1,24% | 223,00 |
| 16.04.2025 | 85,60 | 87,60 | 85,00 | 85,00 | -2,86% | 250,00 |
| 15.04.2025 | 91,30 | 91,30 | 87,50 | 87,50 | -4,58% | 305,00 |
| 14.04.2025 | 85,55 | 91,70 | 84,60 | 91,70 | 7,88% | 1.303,00 |
| 11.04.2025 | 82,60 | 85,00 | 81,00 | 85,00 | 0,77% | 6.687,00 |
| 10.04.2025 | 86,00 | 86,00 | 81,55 | 84,35 | -0,76% | 417,00 |
| 09.04.2025 | 76,50 | 85,00 | 76,15 | 85,00 | 3,16% | 3.900,00 |
| 08.04.2025 | 79,40 | 83,55 | 79,05 | 82,40 | 4,30% | 2.122,00 |
| 07.04.2025 | 76,00 | 80,35 | 71,00 | 79,00 | -3,01% | 3.452,00 |
| 04.04.2025 | 83,35 | 83,35 | 79,00 | 81,45 | -1,27% | 2.323,00 |
| 03.04.2025 | 82,60 | 84,90 | 81,40 | 82,50 | -0,72% | 1.581,00 |
| 02.04.2025 | 82,65 | 84,10 | 82,05 | 83,10 | 0,73% | 240,00 |
| 01.04.2025 | 83,65 | 85,75 | 82,50 | 82,50 | -2,71% | 338,00 |
| 31.03.2025 | 87,00 | 87,00 | 79,85 | 84,80 | -2,36% | 2.778,00 |
| 28.03.2025 | 88,30 | 88,85 | 86,85 | 86,85 | -7,56% | 573,00 |
| 27.03.2025 | 88,10 | 93,95 | 88,10 | 93,95 | 4,97% | 124,00 |
| 26.03.2025 | 91,40 | 91,55 | 88,00 | 89,50 | -1,21% | 4.638,00 |
| 25.03.2025 | 93,40 | 94,05 | 90,60 | 90,60 | -1,04% | 557,00 |
| 24.03.2025 | 89,00 | 91,55 | 88,20 | 91,55 | 4,27% | 2.318,00 |
| 21.03.2025 | 88,65 | 89,55 | 87,45 | 87,80 | -1,35% | 871,00 |
| 20.03.2025 | 90,95 | 92,10 | 89,00 | 89,00 | -3,94% | 249,00 |
| 19.03.2025 | 90,05 | 92,65 | 90,05 | 92,65 | 2,55% | 945,00 |
| 18.03.2025 | 91,70 | 92,80 | 90,25 | 90,35 | -1,74% | 967,00 |
| 17.03.2025 | 90,70 | 94,50 | 89,75 | 91,95 | 2,45% | 2.749,00 |
| 14.03.2025 | 91,40 | 91,95 | 89,75 | 89,75 | -0,50% | 1.699,00 |
| 13.03.2025 | 92,40 | 94,00 | 90,00 | 90,20 | -0,82% | 785,00 |
| 12.03.2025 | 89,70 | 92,65 | 88,60 | 90,95 | -0,76% | 2.396,00 |
| 11.03.2025 | 96,00 | 96,45 | 89,40 | 91,65 | -3,58% | 2.820,00 |
| 10.03.2025 | 99,05 | 99,55 | 94,55 | 95,05 | -5,89% | 3.151,00 |
| 07.03.2025 | 101,60 | 102,70 | 100,00 | 101,00 | -0,49% | 1.852,00 |
| 06.03.2025 | 105,80 | 105,80 | 101,50 | 101,50 | -1,55% | 1.063,00 |
| 05.03.2025 | 103,20 | 105,40 | 102,00 | 103,10 | 0,68% | 870,00 |
| 04.03.2025 | 105,80 | 106,00 | 102,40 | 102,40 | -3,21% | 932,00 |
| 03.03.2025 | 108,40 | 109,60 | 105,80 | 105,80 | 0,09% | 245,00 |
| 28.02.2025 | 103,60 | 106,00 | 103,00 | 105,70 | 0,67% | 597,00 |
| 27.02.2025 | 108,30 | 108,90 | 105,00 | 105,00 | -3,40% | 289,00 |
| 26.02.2025 | 106,50 | 109,50 | 106,50 | 108,70 | 1,21% | 484,00 |
| 25.02.2025 | 110,90 | 113,20 | 107,40 | 107,40 | -5,54% | 1.272,00 |
| 24.02.2025 | 115,60 | 115,60 | 111,30 | 113,70 | 0,35% | 917,00 |
| 21.02.2025 | 112,00 | 113,50 | 111,80 | 113,30 | 2,35% | 402,00 |
| 20.02.2025 | 114,50 | 114,50 | 110,70 | 110,70 | -2,98% | 81,00 |
| 19.02.2025 | 115,80 | 116,70 | 114,10 | 114,10 | -1,81% | 367,00 |
| 18.02.2025 | 113,10 | 118,00 | 113,10 | 116,20 | 2,29% | 960,00 |
| 17.02.2025 | 114,00 | 115,00 | 113,50 | 113,60 | 0,09% | 316,00 |
| 14.02.2025 | 115,90 | 115,90 | 113,50 | 113,50 | -0,87% | 263,00 |
| 13.02.2025 | 107,10 | 114,80 | 107,10 | 114,50 | 6,81% | 487,00 |
| 12.02.2025 | 109,80 | 110,90 | 107,20 | 107,20 | -1,83% | 888,00 |
| 11.02.2025 | 112,00 | 112,80 | 108,90 | 109,20 | -3,36% | 608,00 |
| 10.02.2025 | 115,00 | 116,10 | 112,60 | 113,00 | -1,99% | 2.817,00 |
| 07.02.2025 | 114,90 | 116,50 | 114,70 | 115,30 | 0,09% | 268,00 |
| 06.02.2025 | 117,50 | 118,50 | 115,20 | 115,20 | -0,69% | 403,00 |
| 05.02.2025 | 112,20 | 118,80 | 112,20 | 116,00 | 5,07% | 31,00 |
| 04.02.2025 | 115,90 | 117,60 | 110,40 | 110,40 | -4,91% | 535,00 |
| 03.02.2025 | 119,00 | 119,00 | 115,30 | 116,10 | -3,17% | 591,00 |
| 31.01.2025 | 117,00 | 119,90 | 115,80 | 119,90 | 0,84% | 320,00 |
| 30.01.2025 | 116,90 | 118,90 | 116,10 | 118,90 | 1,62% | 498,00 |
| 29.01.2025 | 117,90 | 120,00 | 114,10 | 117,00 | -1,68% | 3.934,00 |
| 28.01.2025 | 113,50 | 119,00 | 112,90 | 119,00 | 5,22% | 461,00 |
| 27.01.2025 | 111,40 | 115,80 | 111,40 | 113,10 | -1,65% | 517,00 |
| 24.01.2025 | 115,50 | 117,90 | 114,80 | 115,00 | -1,03% | 683,00 |
| 23.01.2025 | 109,80 | 116,20 | 109,30 | 116,20 | 6,70% | 1.443,00 |
| 22.01.2025 | 113,00 | 113,00 | 108,90 | 108,90 | 2,06% | 301,00 |
| 21.01.2025 | 109,90 | 109,90 | 106,70 | 106,70 | -2,65% | 722,00 |
| 20.01.2025 | 111,00 | 111,00 | 108,00 | 109,60 | -2,06% | 1.034,00 |
| 17.01.2025 | 109,30 | 111,90 | 108,90 | 111,90 | 1,63% | 841,00 |
| 16.01.2025 | 110,10 | 111,00 | 109,00 | 110,10 | -0,36% | 608,00 |
| 15.01.2025 | 108,70 | 113,40 | 108,70 | 110,50 | 1,38% | 3.199,00 |
| 14.01.2025 | 112,10 | 114,50 | 109,00 | 109,00 | -2,77% | 669,00 |
| 13.01.2025 | 120,00 | 120,00 | 111,00 | 112,10 | -6,74% | 1.604,00 |
| 10.01.2025 | 118,70 | 121,00 | 117,80 | 120,20 | 1,52% | 813,00 |
| 09.01.2025 | 120,80 | 120,80 | 118,10 | 118,40 | -0,08% | 847,00 |
| 08.01.2025 | 123,30 | 124,60 | 117,90 | 118,50 | -1,25% | 2.125,00 |
| 07.01.2025 | 116,00 | 124,00 | 114,40 | 120,00 | 3,45% | 3.069,00 |
| 06.01.2025 | 114,00 | 116,20 | 112,20 | 116,00 | 4,13% | 1.116,00 |
| 03.01.2025 | 112,10 | 112,50 | 111,40 | 111,40 | -0,54% | 217,00 |
| 02.01.2025 | 113,00 | 113,00 | 108,60 | 112,00 | 3,04% | 654,00 |
| 30.12.2024 | 110,50 | 110,50 | 107,60 | 108,70 | 0,09% | 457,00 |
| 27.12.2024 | 109,30 | 109,40 | 108,00 | 108,60 | 1,31% | 348,00 |
| 23.12.2024 | 106,60 | 109,20 | 106,60 | 107,20 | -0,28% | 307,00 |
| 20.12.2024 | 105,50 | 107,50 | 104,50 | 107,50 | -0,46% | 1.066,00 |
| 19.12.2024 | 107,00 | 108,30 | 105,60 | 108,00 | 0,93% | 653,00 |
| 18.12.2024 | 111,00 | 112,00 | 107,00 | 107,00 | -2,28% | 1.066,00 |