98,150€
25,27%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 79,80 | 98,10 | 78,90 | 98,00 | 25,08% | 2.415,00 |
| 18.08.2026 | 78,60 | 79,35 | 78,35 | 78,35 | -0,82% | 743,00 |
| 17.08.2026 | 79,70 | 80,80 | 79,00 | 79,00 | -0,06% | 103,00 |
| 14.08.2026 | 79,40 | 80,35 | 78,80 | 79,05 | -1,31% | 144,00 |
| 13.08.2026 | 81,25 | 81,35 | 80,00 | 80,10 | 0,25% | 64,00 |
| 12.08.2026 | 79,75 | 80,50 | 79,45 | 79,90 | 0,63% | 254,00 |
| 11.08.2026 | 80,10 | 80,35 | 79,40 | 79,40 | -0,06% | 119,00 |
| 10.08.2026 | 80,15 | 80,95 | 79,45 | 79,45 | -0,06% | 4.062,00 |
| 07.08.2026 | 78,25 | 79,95 | 78,25 | 79,50 | 1,92% | 263,00 |
| 06.08.2026 | 80,00 | 80,15 | 78,00 | 78,00 | -0,45% | 497,00 |
| 05.08.2026 | 78,25 | 80,10 | 78,00 | 78,35 | -2,25% | 267,00 |
| 04.08.2026 | 79,45 | 80,65 | 75,00 | 80,15 | 0,69% | 1.122,00 |
| 03.08.2026 | 78,50 | 80,90 | 78,00 | 79,60 | 1,14% | 1.225,00 |
| 31.07.2026 | 80,10 | 81,05 | 78,70 | 78,70 | -2,30% | 334,00 |
| 30.07.2026 | 79,80 | 81,40 | 79,25 | 80,55 | -1,77% | 212,00 |
| 29.07.2026 | 80,35 | 82,00 | 80,20 | 82,00 | 2,56% | 472,00 |
| 28.07.2026 | 80,90 | 80,90 | 79,25 | 79,95 | 0,95% | 53,00 |
| 27.07.2026 | 78,30 | 79,30 | 78,30 | 79,20 | 1,28% | 340,00 |
| 24.07.2026 | 79,95 | 80,90 | 78,20 | 78,20 | -1,57% | 61,00 |
| 23.07.2026 | 79,60 | 80,75 | 79,20 | 79,45 | -0,75% | 219,00 |
| 22.07.2026 | 80,40 | 80,90 | 78,00 | 80,05 | -2,32% | 660,00 |
| 21.07.2026 | 79,80 | 81,95 | 79,80 | 81,95 | 0,55% | 192,00 |
| 20.07.2026 | 79,05 | 81,85 | 79,05 | 81,50 | 2,26% | 322,00 |
| 17.07.2026 | 78,85 | 79,70 | 78,70 | 79,70 | 0,95% | 150,00 |
| 16.07.2026 | 79,10 | 79,65 | 78,90 | 78,95 | -0,19% | 185,00 |
| 15.07.2026 | 78,05 | 79,10 | 77,95 | 79,10 | 1,67% | 687,00 |
| 14.07.2026 | 78,25 | 78,55 | 77,75 | 77,80 | -1,46% | 877,00 |
| 13.07.2026 | 79,00 | 79,00 | 78,55 | 78,95 | -1,19% | 63,00 |
| 10.07.2026 | 80,40 | 81,15 | 79,90 | 79,90 | -0,75% | 215,00 |
| 09.07.2026 | 81,05 | 81,05 | 80,50 | 80,50 | -0,06% | 556,00 |
| 08.07.2026 | 81,10 | 81,50 | 80,40 | 80,55 | -1,77% | 77,00 |
| 07.07.2026 | 80,90 | 83,10 | 80,70 | 82,00 | -1,74% | 1.392,00 |
| 06.07.2026 | 82,55 | 84,00 | 82,55 | 83,45 | -1,13% | 1.014,00 |
| 03.07.2026 | 84,35 | 85,05 | 84,20 | 84,40 | 0,84% | 336,00 |
| 02.07.2026 | 81,50 | 85,00 | 81,50 | 83,70 | 3,72% | 463,00 |
| 01.07.2026 | 80,70 | 82,00 | 80,70 | 80,70 | -1,94% | 2.191,00 |
| 30.06.2026 | 81,35 | 82,50 | 80,95 | 82,30 | 2,49% | 338,00 |
| 29.06.2026 | 79,15 | 80,30 | 79,15 | 80,30 | 3,48% | 84,00 |
| 26.06.2026 | 79,45 | 79,70 | 77,15 | 77,60 | -1,77% | 592,00 |
| 25.06.2026 | 78,75 | 79,25 | 78,75 | 79,00 | -0,25% | 2.502,00 |
| 24.06.2026 | 79,00 | 79,55 | 78,85 | 79,20 | -1,37% | 137,00 |
| 23.06.2026 | 78,40 | 80,30 | 78,20 | 80,30 | 1,77% | 195,00 |
| 22.06.2026 | 78,45 | 80,00 | 78,00 | 78,90 | -0,69% | 266,00 |
| 19.06.2026 | 78,35 | 79,55 | 78,00 | 79,45 | -0,69% | 372,00 |
| 18.06.2026 | 79,80 | 80,55 | 78,25 | 80,00 | 0,25% | 249,00 |
| 17.06.2026 | 76,65 | 79,80 | 76,60 | 79,80 | 2,90% | 914,00 |
| 16.06.2026 | 77,85 | 78,60 | 77,50 | 77,55 | -0,64% | 398,00 |
| 15.06.2026 | 78,15 | 78,20 | 77,50 | 78,05 | 0,39% | 275,00 |
| 12.06.2026 | 77,10 | 78,80 | 75,80 | 77,75 | 2,10% | 1.719,00 |
| 11.06.2026 | 73,90 | 78,35 | 73,90 | 76,15 | 0,53% | 297,00 |
| 10.06.2026 | 74,25 | 75,75 | 73,35 | 75,75 | 1,68% | 464,00 |
| 09.06.2026 | 74,05 | 74,50 | 73,40 | 74,50 | -0,53% | 1.525,00 |
| 08.06.2026 | 75,65 | 76,65 | 74,90 | 74,90 | -1,45% | 1.119,00 |
| 05.06.2026 | 76,50 | 77,25 | 76,00 | 76,00 | -2,88% | 245,00 |
| 04.06.2026 | 76,00 | 78,25 | 75,95 | 78,25 | 3,44% | 567,00 |
| 03.06.2026 | 77,60 | 77,60 | 75,65 | 75,65 | -0,66% | 783,00 |
| 02.06.2026 | 79,60 | 79,60 | 75,65 | 76,15 | -2,81% | 1.884,00 |
| 01.06.2026 | 82,00 | 83,95 | 78,35 | 78,35 | -4,57% | 1.210,00 |
| 29.05.2026 | 80,10 | 83,00 | 80,05 | 82,10 | 1,99% | 6.013,00 |
| 28.05.2026 | 79,60 | 80,85 | 78,65 | 80,50 | -1,59% | 300,00 |
| 27.05.2026 | 78,95 | 81,85 | 78,75 | 81,80 | 3,61% | 1.285,00 |
| 26.05.2026 | 78,65 | 80,05 | 78,65 | 78,95 | -0,88% | 245,00 |
| 25.05.2026 | 79,15 | 79,75 | 79,15 | 79,65 | 0,19% | 3,00 |
| 22.05.2026 | 80,60 | 80,75 | 79,50 | 79,50 | 1,40% | 510,00 |
| 21.05.2026 | 77,15 | 78,50 | 77,15 | 78,40 | 0,71% | 246,00 |
| 20.05.2026 | 76,70 | 78,00 | 75,50 | 77,85 | 1,10% | 1.398,00 |
| 19.05.2026 | 75,25 | 77,00 | 75,25 | 77,00 | 1,18% | 514,00 |
| 18.05.2026 | 77,00 | 77,00 | 74,80 | 76,10 | -0,39% | 866,00 |
| 15.05.2026 | 77,95 | 78,00 | 76,40 | 76,40 | -2,55% | 621,00 |
| 14.05.2026 | 78,25 | 78,40 | 77,95 | 78,40 | -0,25% | 165,00 |
| 13.05.2026 | 79,20 | 79,95 | 78,00 | 78,60 | 0,96% | 544,00 |
| 11.05.2026 | 79,55 | 81,95 | 77,85 | 77,85 | -1,83% | 1.750,00 |
| 08.05.2026 | 78,65 | 80,25 | 77,40 | 79,30 | -1,00% | 574,00 |
| 07.05.2026 | 79,90 | 82,00 | 77,65 | 80,10 | -0,25% | 2.830,00 |
| 06.05.2026 | 79,50 | 82,15 | 77,35 | 80,30 | -1,23% | 14.130,00 |
| 05.05.2026 | 85,50 | 85,50 | 78,80 | 81,30 | -5,74% | 6.535,00 |
| 04.05.2026 | 84,55 | 86,25 | 83,90 | 86,25 | -2,27% | 753,00 |
| 30.04.2026 | 85,75 | 88,35 | 85,75 | 88,25 | 3,22% | 145,00 |
| 29.04.2026 | 87,00 | 87,00 | 85,05 | 85,50 | -0,64% | 334,00 |
| 28.04.2026 | 86,45 | 87,50 | 86,05 | 86,05 | -2,99% | 1.684,00 |
| 27.04.2026 | 89,10 | 89,45 | 86,60 | 88,70 | -0,06% | 130,00 |
| 24.04.2026 | 90,05 | 90,60 | 88,75 | 88,75 | -2,47% | 1.444,00 |
| 23.04.2026 | 91,60 | 93,10 | 91,00 | 91,00 | -2,99% | 332,00 |
| 22.04.2026 | 94,05 | 96,00 | 92,00 | 93,80 | -0,32% | 726,00 |
| 21.04.2026 | 89,95 | 95,00 | 88,00 | 94,10 | 4,61% | 1.273,00 |
| 20.04.2026 | 84,70 | 89,95 | 84,35 | 89,95 | 3,39% | 389,00 |
| 17.04.2026 | 87,50 | 89,20 | 86,85 | 87,00 | 2,72% | 804,00 |
| 16.04.2026 | 85,05 | 85,20 | 84,15 | 84,70 | 1,26% | 366,00 |
| 15.04.2026 | 83,10 | 85,00 | 82,85 | 83,65 | 0,78% | 347,00 |
| 14.04.2026 | 83,30 | 84,25 | 81,70 | 83,00 | -1,48% | 492,00 |
| 13.04.2026 | 81,60 | 84,25 | 78,95 | 84,25 | 6,11% | 485,00 |
| 10.04.2026 | 77,45 | 80,05 | 77,45 | 79,40 | 2,12% | 427,00 |
| 09.04.2026 | 77,40 | 78,30 | 77,05 | 77,75 | -0,26% | 221,00 |
| 08.04.2026 | 78,95 | 79,00 | 77,50 | 77,95 | 0,00% | 389,00 |
| 07.04.2026 | 78,15 | 79,05 | 76,00 | 77,95 | 0,71% | 1.749,00 |
| 02.04.2026 | 77,40 | 79,30 | 76,00 | 77,40 | 0,45% | 998,00 |
| 01.04.2026 | 78,05 | 78,05 | 76,50 | 77,05 | -1,15% | 2.076,00 |
| 31.03.2026 | 74,25 | 77,95 | 74,15 | 77,95 | 2,70% | 103,00 |
| 30.03.2026 | 74,30 | 75,90 | 73,70 | 75,90 | 2,92% | 283,00 |
| 27.03.2026 | 75,60 | 77,35 | 73,70 | 73,75 | -1,99% | 674,00 |