96,350€
-0,62%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 96,48 | 97,30 | 95,68 | 96,38 | -0,59% | 406,00 |
| 16.07.2025 | 93,25 | 96,95 | 93,25 | 96,95 | 3,14% | 4.925,00 |
| 15.07.2025 | 96,45 | 96,45 | 94,00 | 94,00 | -0,05% | 209,00 |
| 14.07.2025 | 95,10 | 95,85 | 94,05 | 94,05 | -3,54% | 363,00 |
| 11.07.2025 | 96,40 | 97,50 | 95,70 | 97,50 | 0,41% | 1.181,00 |
| 10.07.2025 | 94,70 | 97,10 | 94,70 | 97,10 | 0,88% | 642,00 |
| 09.07.2025 | 94,55 | 96,25 | 94,55 | 96,25 | 0,10% | 428,00 |
| 08.07.2025 | 94,95 | 96,15 | 93,90 | 96,15 | 1,58% | 392,00 |
| 07.07.2025 | 94,85 | 94,90 | 93,20 | 94,65 | 0,42% | 616,00 |
| 04.07.2025 | 94,15 | 95,35 | 93,50 | 94,25 | -0,21% | 4.890,00 |
| 03.07.2025 | 90,80 | 94,55 | 90,80 | 94,45 | 2,27% | 380,00 |
| 02.07.2025 | 92,95 | 92,95 | 89,90 | 92,35 | 0,93% | 676,00 |
| 01.07.2025 | 91,30 | 93,15 | 90,00 | 91,50 | -0,05% | 1.025,00 |
| 30.06.2025 | 91,00 | 91,75 | 89,75 | 91,55 | -0,11% | 574,00 |
| 27.06.2025 | 91,25 | 91,65 | 90,40 | 91,65 | 2,29% | 477,00 |
| 26.06.2025 | 89,05 | 90,75 | 89,05 | 89,60 | -0,78% | 1.023,00 |
| 25.06.2025 | 90,75 | 90,90 | 88,80 | 90,30 | -0,28% | 284,00 |
| 24.06.2025 | 90,90 | 91,00 | 89,15 | 90,55 | 2,43% | 557,00 |
| 23.06.2025 | 93,35 | 93,35 | 88,10 | 88,40 | -3,91% | 1.089,00 |
| 20.06.2025 | 90,85 | 92,00 | 90,30 | 92,00 | 2,39% | 725,00 |
| 19.06.2025 | 90,20 | 90,65 | 89,85 | 89,85 | -1,59% | 352,00 |
| 18.06.2025 | 90,65 | 91,90 | 89,40 | 91,30 | -0,92% | 1.050,00 |
| 17.06.2025 | 91,50 | 92,15 | 90,60 | 92,15 | 1,10% | 100,00 |
| 16.06.2025 | 93,75 | 94,85 | 91,15 | 91,15 | -0,16% | 2.643,00 |
| 13.06.2025 | 91,25 | 93,45 | 89,90 | 91,30 | -0,33% | 2.725,00 |
| 12.06.2025 | 91,95 | 93,20 | 90,00 | 91,60 | -2,29% | 3.974,00 |
| 11.06.2025 | 93,15 | 94,95 | 92,15 | 93,75 | -0,79% | 1.729,00 |
| 10.06.2025 | 95,95 | 96,75 | 93,00 | 94,50 | -1,82% | 4.198,00 |
| 09.06.2025 | 96,00 | 96,70 | 94,30 | 96,25 | -1,03% | 2.032,00 |
| 06.06.2025 | 96,80 | 97,35 | 95,95 | 97,25 | 0,46% | 2.092,00 |
| 05.06.2025 | 97,75 | 99,90 | 96,00 | 96,80 | -2,07% | 2.490,00 |
| 04.06.2025 | 103,60 | 103,90 | 97,50 | 98,85 | -4,49% | 2.591,00 |
| 03.06.2025 | 103,70 | 111,60 | 102,20 | 103,50 | 3,29% | 18.783,00 |
| 02.06.2025 | 84,00 | 102,10 | 83,15 | 100,20 | 17,95% | 6.626,00 |
| 30.05.2025 | 88,95 | 88,95 | 83,25 | 84,95 | -3,96% | 2.126,00 |
| 29.05.2025 | 86,50 | 88,45 | 85,40 | 88,45 | 2,79% | 520,00 |
| 28.05.2025 | 87,75 | 87,75 | 86,00 | 86,05 | -1,21% | 306,00 |
| 27.05.2025 | 87,55 | 87,70 | 86,75 | 87,10 | -0,34% | 215,00 |
| 26.05.2025 | 85,85 | 87,50 | 85,85 | 87,40 | 0,81% | 879,00 |
| 23.05.2025 | 87,45 | 87,65 | 84,85 | 86,70 | -2,36% | 45,00 |
| 22.05.2025 | 88,15 | 88,80 | 86,50 | 88,80 | 0,97% | 221,00 |
| 21.05.2025 | 91,00 | 91,00 | 87,95 | 87,95 | -3,25% | 591,00 |
| 20.05.2025 | 86,20 | 91,40 | 85,85 | 90,90 | 3,30% | 4.949,00 |
| 19.05.2025 | 84,05 | 88,00 | 83,20 | 88,00 | 6,73% | 1.093,00 |
| 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 |