87,050€
4,75%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 83,58 | 87,80 | 83,18 | 87,05 | 4,75% | 1.195,00 |
| 30.09.2025 | 83,93 | 84,63 | 82,18 | 83,10 | -0,24% | 1.537,00 |
| 29.09.2025 | 84,15 | 85,95 | 83,20 | 83,30 | -0,06% | 2.543,00 |
| 26.09.2025 | 84,05 | 84,38 | 82,90 | 83,35 | -1,01% | 746,00 |
| 25.09.2025 | 84,95 | 85,13 | 83,60 | 84,20 | -0,53% | 1.759,00 |
| 24.09.2025 | 83,63 | 85,23 | 82,70 | 84,65 | 2,23% | 1.841,00 |
| 23.09.2025 | 84,05 | 84,33 | 82,78 | 82,80 | -0,78% | 427,00 |
| 22.09.2025 | 82,68 | 84,53 | 81,33 | 83,45 | 1,58% | 2.334,00 |
| 19.09.2025 | 82,40 | 83,20 | 81,75 | 82,15 | 0,43% | 1.756,00 |
| 18.09.2025 | 83,43 | 84,58 | 80,90 | 81,80 | -1,68% | 2.072,00 |
| 17.09.2025 | 83,50 | 84,50 | 81,80 | 83,20 | -0,89% | 1.104,00 |
| 16.09.2025 | 83,33 | 85,15 | 82,75 | 83,95 | 1,02% | 2.403,00 |
| 15.09.2025 | 83,40 | 84,40 | 81,85 | 83,10 | 1,59% | 12.931,00 |
| 12.09.2025 | 88,18 | 89,28 | 77,08 | 81,80 | -7,41% | 6.651,00 |
| 11.09.2025 | 86,40 | 89,10 | 86,05 | 88,35 | 2,49% | 2.202,00 |
| 10.09.2025 | 87,35 | 88,20 | 85,35 | 86,20 | -1,71% | 2.583,00 |
| 09.09.2025 | 90,15 | 90,28 | 87,18 | 87,70 | 0,06% | 4.123,00 |
| 08.09.2025 | 96,63 | 97,70 | 87,10 | 87,65 | -8,70% | 5.161,00 |
| 05.09.2025 | 89,60 | 100,13 | 88,25 | 96,00 | 10,34% | 7.910,00 |
| 04.09.2025 | 85,70 | 89,75 | 85,70 | 87,00 | 1,69% | 3.768,00 |
| 03.09.2025 | 86,48 | 86,83 | 85,35 | 85,55 | -0,64% | 1.623,00 |
| 02.09.2025 | 86,80 | 87,75 | 84,90 | 86,10 | -0,35% | 1.807,00 |
| 01.09.2025 | 86,85 | 88,40 | 86,08 | 86,40 | 1,17% | 1.212,00 |
| 29.08.2025 | 87,45 | 88,55 | 85,40 | 85,40 | -2,23% | 2.932,00 |
| 28.08.2025 | 88,93 | 89,28 | 86,95 | 87,35 | -1,80% | 3.972,00 |
| 27.08.2025 | 90,13 | 91,33 | 87,30 | 88,95 | -0,39% | 1.717,00 |
| 26.08.2025 | 91,30 | 92,73 | 89,05 | 89,30 | -1,41% | 2.143,00 |
| 25.08.2025 | 94,83 | 95,95 | 90,40 | 90,58 | -4,31% | 1.570,00 |
| 22.08.2025 | 95,50 | 96,55 | 94,60 | 94,65 | -0,79% | 881,00 |
| 21.08.2025 | 95,25 | 96,38 | 94,28 | 95,40 | -0,05% | 235,00 |
| 20.08.2025 | 95,70 | 96,25 | 93,75 | 95,45 | -0,26% | 281,00 |
| 19.08.2025 | 97,10 | 97,83 | 95,55 | 95,70 | -0,83% | 1.192,00 |
| 18.08.2025 | 97,25 | 97,78 | 96,38 | 96,50 | -0,54% | 641,00 |
| 15.08.2025 | 96,70 | 97,58 | 96,13 | 97,03 | 0,31% | 3.386,00 |
| 14.08.2025 | 96,60 | 97,23 | 95,05 | 96,73 | 0,31% | 923,00 |
| 13.08.2025 | 94,90 | 96,85 | 94,35 | 96,43 | 1,39% | 1.163,00 |
| 12.08.2025 | 94,58 | 95,30 | 93,90 | 95,10 | 0,93% | 372,00 |
| 11.08.2025 | 96,60 | 96,90 | 93,53 | 94,23 | -1,85% | 947,00 |
| 08.08.2025 | 96,20 | 97,50 | 95,45 | 96,00 | 0,50% | 1.325,00 |
| 07.08.2025 | 95,80 | 98,05 | 95,15 | 95,53 | 0,00% | 2.070,00 |
| 06.08.2025 | 96,00 | 96,05 | 93,68 | 95,53 | -0,47% | 1.331,00 |
| 05.08.2025 | 96,48 | 97,55 | 94,03 | 95,98 | 0,76% | 2.750,00 |
| 04.08.2025 | 92,90 | 99,48 | 92,55 | 95,25 | 2,70% | 1.918,00 |
| 01.08.2025 | 94,05 | 94,35 | 90,58 | 92,75 | -1,46% | 898,00 |
| 31.07.2025 | 96,55 | 97,65 | 93,25 | 94,13 | -2,31% | 967,00 |
| 30.07.2025 | 96,40 | 98,75 | 95,65 | 96,35 | -0,28% | 745,00 |
| 29.07.2025 | 97,55 | 98,20 | 94,95 | 96,63 | -0,74% | 793,00 |
| 28.07.2025 | 99,23 | 99,38 | 96,63 | 97,35 | -0,69% | 643,00 |
| 25.07.2025 | 97,68 | 98,45 | 97,03 | 98,03 | 0,64% | 342,00 |
| 24.07.2025 | 97,08 | 97,80 | 96,13 | 97,40 | 0,13% | 1.103,00 |
| 23.07.2025 | 94,48 | 97,80 | 94,48 | 97,28 | 2,72% | 601,00 |
| 22.07.2025 | 93,25 | 95,00 | 92,38 | 94,70 | 1,69% | 665,00 |
| 21.07.2025 | 94,75 | 95,13 | 92,78 | 93,13 | -1,64% | 1.984,00 |
| 18.07.2025 | 96,13 | 96,18 | 94,03 | 94,68 | -1,17% | 1.213,00 |
| 17.07.2025 | 96,68 | 97,35 | 95,48 | 95,80 | -0,93% | 1.644,00 |
| 16.07.2025 | 94,75 | 96,80 | 93,70 | 96,70 | 1,44% | 819,00 |
| 15.07.2025 | 95,65 | 96,03 | 93,73 | 95,33 | 0,21% | 823,00 |
| 14.07.2025 | 94,95 | 96,33 | 94,03 | 95,13 | -1,60% | 816,00 |
| 11.07.2025 | 96,88 | 97,38 | 95,78 | 96,68 | -0,74% | 556,00 |
| 10.07.2025 | 95,50 | 97,45 | 95,33 | 97,40 | 2,18% | 1.116,00 |
| 09.07.2025 | 95,25 | 96,73 | 94,43 | 95,33 | 0,05% | 1.380,00 |
| 08.07.2025 | 94,50 | 96,13 | 93,73 | 95,28 | 1,44% | 2.025,00 |
| 07.07.2025 | 94,23 | 94,93 | 92,88 | 93,93 | -0,32% | 1.018,00 |
| 04.07.2025 | 93,40 | 95,33 | 93,25 | 94,23 | 0,78% | 2.961,00 |
| 03.07.2025 | 91,78 | 94,88 | 91,48 | 93,50 | 2,02% | 182,00 |
| 02.07.2025 | 92,20 | 92,20 | 90,25 | 91,65 | 0,52% | 182,00 |
| 01.07.2025 | 90,83 | 93,20 | 89,73 | 91,18 | 0,77% | 1.052,00 |
| 30.06.2025 | 91,58 | 92,20 | 90,18 | 90,48 | -0,79% | 595,00 |
| 27.06.2025 | 90,65 | 91,68 | 90,08 | 91,20 | 0,61% | 377,00 |
| 26.06.2025 | 89,38 | 90,78 | 89,28 | 90,65 | 0,95% | 614,00 |
| 25.06.2025 | 90,93 | 91,30 | 88,30 | 89,80 | -0,77% | 989,00 |
| 24.06.2025 | 90,25 | 90,83 | 89,33 | 90,50 | 1,71% | 2.020,00 |
| 23.06.2025 | 92,78 | 92,78 | 88,35 | 88,98 | -3,86% | 2.104,00 |
| 20.06.2025 | 90,25 | 93,28 | 90,25 | 92,55 | 2,83% | 1.651,00 |
| 19.06.2025 | 90,98 | 90,98 | 89,65 | 90,00 | -1,13% | 965,00 |
| 18.06.2025 | 91,30 | 91,55 | 88,95 | 91,03 | -0,41% | 4.101,00 |
| 17.06.2025 | 92,25 | 92,30 | 90,40 | 91,40 | -0,63% | 357,00 |
| 16.06.2025 | 93,13 | 94,65 | 91,40 | 91,98 | -0,41% | 5.433,00 |
| 13.06.2025 | 90,65 | 93,50 | 89,40 | 92,35 | 1,93% | 6.364,00 |
| 12.06.2025 | 91,55 | 92,98 | 90,03 | 90,60 | -1,33% | 3.987,00 |
| 11.06.2025 | 93,98 | 94,50 | 91,65 | 91,83 | -1,79% | 1.814,00 |
| 10.06.2025 | 95,43 | 96,68 | 92,53 | 93,50 | -1,94% | 3.362,00 |
| 09.06.2025 | 96,18 | 96,55 | 94,58 | 95,35 | 0,16% | 1.009,00 |
| 06.06.2025 | 95,93 | 97,38 | 95,13 | 95,20 | -1,09% | 3.221,00 |
| 05.06.2025 | 97,85 | 99,68 | 95,83 | 96,25 | -1,16% | 7.515,00 |
| 04.06.2025 | 102,75 | 104,20 | 97,35 | 97,38 | -4,25% | 12.252,00 |
| 03.06.2025 | 103,40 | 110,90 | 100,90 | 101,70 | 2,83% | 20.911,00 |
| 02.06.2025 | 83,90 | 101,40 | 83,13 | 98,90 | 17,25% | 9.320,00 |
| 30.05.2025 | 88,28 | 89,63 | 82,88 | 84,35 | -4,34% | 2.138,00 |
| 29.05.2025 | 87,05 | 88,33 | 85,35 | 88,18 | 2,11% | 202,00 |
| 28.05.2025 | 86,98 | 87,38 | 85,78 | 86,35 | -0,78% | 779,00 |
| 27.05.2025 | 87,13 | 88,03 | 86,30 | 87,03 | -0,14% | 526,00 |
| 26.05.2025 | 86,53 | 87,45 | 86,40 | 87,15 | 0,43% | 397,00 |
| 23.05.2025 | 88,10 | 88,13 | 84,93 | 86,78 | -1,17% | 393,00 |
| 22.05.2025 | 87,58 | 88,35 | 86,30 | 87,80 | 0,23% | 1.594,00 |
| 21.05.2025 | 90,33 | 90,33 | 86,23 | 87,60 | -2,91% | 1.064,00 |
| 20.05.2025 | 86,83 | 92,90 | 85,60 | 90,23 | 3,68% | 1.316,00 |
| 19.05.2025 | 83,55 | 88,00 | 83,40 | 87,03 | 4,47% | 634,00 |
| 16.05.2025 | 82,30 | 83,58 | 81,78 | 83,30 | 0,97% | 830,00 |
| 15.05.2025 | 82,73 | 83,85 | 80,53 | 82,50 | 0,03% | 664,00 |