112,600€
0,72%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 112,35 | 117,35 | 111,45 | 114,80 | 2,32% | 502,00 |
| 20.02.2025 | 114,55 | 115,40 | 110,75 | 112,20 | -2,22% | 971,00 |
| 19.02.2025 | 116,60 | 117,15 | 113,70 | 114,75 | -2,30% | 1.787,00 |
| 18.02.2025 | 114,20 | 118,85 | 113,65 | 117,45 | 3,39% | 3.638,00 |
| 17.02.2025 | 113,65 | 115,10 | 113,60 | 113,60 | -0,66% | 1.470,00 |
| 14.02.2025 | 116,45 | 116,75 | 112,25 | 114,35 | -2,56% | 2.531,00 |
| 13.02.2025 | 107,70 | 117,45 | 107,50 | 117,35 | 8,96% | 5.270,00 |
| 12.02.2025 | 111,00 | 112,10 | 107,45 | 107,70 | -2,49% | 1.604,00 |
| 11.02.2025 | 111,55 | 112,90 | 109,35 | 110,45 | -1,25% | 859,00 |
| 10.02.2025 | 114,00 | 116,30 | 111,55 | 111,85 | -1,89% | 2.255,00 |
| 07.02.2025 | 115,70 | 116,60 | 113,70 | 114,00 | -1,21% | 3.493,00 |
| 06.02.2025 | 118,40 | 118,50 | 114,85 | 115,40 | -2,00% | 1.013,00 |
| 05.02.2025 | 112,75 | 119,35 | 112,50 | 117,75 | 4,43% | 1.065,00 |
| 04.02.2025 | 116,65 | 118,70 | 111,05 | 112,75 | -3,05% | 3.238,00 |
| 03.02.2025 | 118,05 | 118,55 | 114,65 | 116,30 | -2,47% | 1.368,00 |
| 31.01.2025 | 116,10 | 119,90 | 115,60 | 119,25 | 2,67% | 779,00 |
| 30.01.2025 | 116,65 | 118,95 | 115,00 | 116,15 | -0,13% | 2.540,00 |
| 29.01.2025 | 118,30 | 121,55 | 114,60 | 116,30 | -2,35% | 1.190,00 |
| 28.01.2025 | 113,70 | 119,70 | 113,50 | 119,10 | 4,20% | 2.050,00 |
| 27.01.2025 | 112,90 | 115,45 | 111,75 | 114,30 | 1,51% | 1.098,00 |
| 24.01.2025 | 116,55 | 119,15 | 112,45 | 112,60 | -3,97% | 2.249,00 |
| 23.01.2025 | 110,50 | 117,25 | 109,45 | 117,25 | 6,11% | 1.790,00 |
| 22.01.2025 | 112,70 | 112,85 | 108,70 | 110,50 | -1,82% | 860,00 |
| 21.01.2025 | 109,00 | 113,50 | 107,15 | 112,55 | 3,45% | 1.451,00 |
| 20.01.2025 | 109,35 | 109,70 | 107,80 | 108,80 | -0,14% | 1.071,00 |
| 17.01.2025 | 109,70 | 111,25 | 108,90 | 108,95 | -0,41% | 755,00 |
| 16.01.2025 | 110,95 | 111,05 | 108,90 | 109,40 | -1,00% | 1.003,00 |
| 15.01.2025 | 110,00 | 113,05 | 109,60 | 110,50 | 1,33% | 884,00 |
| 14.01.2025 | 111,60 | 114,70 | 107,90 | 109,05 | -1,98% | 1.862,00 |
| 13.01.2025 | 120,60 | 120,60 | 110,25 | 111,25 | -7,37% | 2.531,00 |
| 10.01.2025 | 119,45 | 120,80 | 117,25 | 120,10 | 1,26% | 1.474,00 |
| 09.01.2025 | 118,90 | 120,55 | 117,65 | 118,60 | 0,13% | 2.640,00 |
| 08.01.2025 | 121,60 | 124,75 | 118,20 | 118,45 | -3,46% | 3.209,00 |
| 07.01.2025 | 115,35 | 124,70 | 114,85 | 122,70 | 5,96% | 6.410,00 |
| 06.01.2025 | 112,60 | 116,85 | 111,75 | 115,80 | 3,02% | 1.469,00 |
| 03.01.2025 | 113,00 | 113,20 | 111,50 | 112,40 | 0,04% | 1.238,00 |
| 02.01.2025 | 109,10 | 113,65 | 109,10 | 112,35 | 3,64% | 1.289,00 |
| 30.12.2024 | 108,90 | 109,00 | 105,70 | 108,40 | -0,82% | 665,00 |
| 27.12.2024 | 108,50 | 110,50 | 108,00 | 109,30 | 0,14% | 582,00 |
| 23.12.2024 | 107,60 | 110,00 | 107,00 | 109,15 | 0,65% | 1.724,00 |
| 20.12.2024 | 106,55 | 110,35 | 104,55 | 108,45 | 1,02% | 1.787,00 |
| 19.12.2024 | 108,20 | 108,35 | 105,20 | 107,35 | -0,19% | 1.152,00 |
| 18.12.2024 | 112,20 | 112,80 | 106,20 | 107,55 | -4,02% | 1.410,00 |
| 17.12.2024 | 108,70 | 113,45 | 107,95 | 112,05 | 3,08% | 536,00 |
| 16.12.2024 | 114,25 | 114,35 | 107,35 | 108,70 | -5,19% | 2.803,00 |
| 13.12.2024 | 115,25 | 115,95 | 112,25 | 114,65 | -0,43% | 1.331,00 |
| 12.12.2024 | 112,85 | 117,25 | 112,75 | 115,15 | 1,28% | 966,00 |
| 11.12.2024 | 111,40 | 116,00 | 111,10 | 113,70 | 2,43% | 1.642,00 |
| 10.12.2024 | 114,30 | 116,70 | 110,90 | 111,00 | -3,14% | 3.525,00 |
| 09.12.2024 | 115,00 | 116,75 | 112,75 | 114,60 | -0,48% | 1.801,00 |
| 06.12.2024 | 111,90 | 118,80 | 111,00 | 115,15 | 2,58% | 3.111,00 |
| 05.12.2024 | 108,90 | 114,05 | 107,05 | 112,25 | 2,75% | 1.298,00 |
| 04.12.2024 | 110,35 | 111,05 | 108,65 | 109,25 | -0,73% | 2.042,00 |
| 03.12.2024 | 112,10 | 112,95 | 109,75 | 110,05 | -1,39% | 734,00 |
| 02.12.2024 | 113,50 | 114,20 | 111,20 | 111,60 | -1,67% | 2.530,00 |
| 29.11.2024 | 114,00 | 114,95 | 111,25 | 113,50 | -0,39% | 3.993,00 |
| 28.11.2024 | 114,55 | 115,30 | 113,60 | 113,95 | -0,31% | 2.105,00 |
| 27.11.2024 | 113,05 | 115,20 | 111,30 | 114,30 | 0,97% | 877,00 |
| 26.11.2024 | 115,00 | 115,90 | 110,85 | 113,20 | -1,61% | 2.331,00 |
| 25.11.2024 | 107,80 | 115,35 | 107,45 | 115,05 | 5,79% | 3.784,00 |
| 22.11.2024 | 103,30 | 109,85 | 100,63 | 108,75 | 5,28% | 1.660,00 |
| 21.11.2024 | 97,10 | 103,70 | 96,55 | 103,30 | 6,58% | 1.074,00 |
| 20.11.2024 | 100,90 | 101,60 | 95,90 | 96,93 | -3,56% | 1.301,00 |
| 19.11.2024 | 97,50 | 101,95 | 96,20 | 100,50 | 4,55% | 1.919,00 |
| 18.11.2024 | 95,00 | 96,78 | 93,05 | 96,13 | 1,32% | 2.200,00 |
| 15.11.2024 | 96,80 | 100,75 | 89,73 | 94,88 | -3,56% | 8.799,00 |
| 14.11.2024 | 105,65 | 109,75 | 97,15 | 98,38 | -6,89% | 2.518,00 |
| 13.11.2024 | 100,35 | 107,30 | 99,45 | 105,65 | 5,65% | 5.579,00 |
| 12.11.2024 | 102,05 | 102,60 | 99,43 | 100,00 | -2,01% | 730,00 |
| 11.11.2024 | 104,70 | 105,65 | 100,95 | 102,05 | -1,21% | 5.748,00 |
| 08.11.2024 | 103,40 | 107,25 | 102,15 | 103,30 | 3,43% | 1.672,00 |
| 07.11.2024 | 99,75 | 102,30 | 98,10 | 99,88 | 0,48% | 3.731,00 |
| 06.11.2024 | 103,65 | 105,50 | 95,93 | 99,40 | -2,31% | 2.767,00 |
| 05.11.2024 | 100,50 | 101,85 | 99,43 | 101,75 | 1,60% | 2.308,00 |
| 04.11.2024 | 101,50 | 106,30 | 98,50 | 100,15 | -1,81% | 1.350,00 |
| 01.11.2024 | 103,25 | 104,65 | 101,10 | 102,00 | -2,90% | 912,00 |
| 31.10.2024 | 104,70 | 105,80 | 101,50 | 105,05 | -0,85% | 842,00 |
| 30.10.2024 | 105,00 | 105,95 | 102,30 | 105,95 | 0,33% | 1.234,00 |
| 29.10.2024 | 104,70 | 107,15 | 104,20 | 105,60 | -0,94% | 542,00 |
| 28.10.2024 | 102,00 | 106,70 | 101,45 | 106,60 | 4,10% | 1.853,00 |
| 25.10.2024 | 103,10 | 103,50 | 101,60 | 102,40 | -0,78% | 727,00 |
| 24.10.2024 | 102,55 | 104,95 | 102,55 | 103,20 | 0,29% | 2.222,00 |
| 23.10.2024 | 102,35 | 103,60 | 101,55 | 102,90 | 0,24% | 3.658,00 |
| 22.10.2024 | 102,50 | 105,10 | 101,55 | 102,65 | -0,48% | 292,00 |
| 21.10.2024 | 102,00 | 103,60 | 100,50 | 103,15 | 0,44% | 2.629,00 |
| 18.10.2024 | 106,00 | 106,45 | 100,40 | 102,70 | -2,88% | 1.671,00 |
| 17.10.2024 | 108,45 | 109,80 | 105,60 | 105,75 | -2,49% | 318,00 |
| 16.10.2024 | 108,15 | 108,95 | 106,95 | 108,45 | 0,51% | 1.453,00 |
| 15.10.2024 | 110,70 | 110,70 | 107,00 | 107,90 | -2,00% | 3.287,00 |
| 14.10.2024 | 111,00 | 111,60 | 109,20 | 110,10 | -0,09% | 2.295,00 |
| 11.10.2024 | 108,25 | 110,55 | 106,80 | 110,20 | 1,71% | 1.476,00 |
| 10.10.2024 | 107,05 | 108,45 | 105,70 | 108,35 | 1,07% | 2.589,00 |
| 09.10.2024 | 109,25 | 109,75 | 106,65 | 107,20 | -2,23% | 1.838,00 |
| 08.10.2024 | 110,65 | 111,80 | 108,35 | 109,65 | -0,86% | 2.396,00 |
| 07.10.2024 | 112,05 | 112,85 | 109,25 | 110,60 | -1,07% | 2.151,00 |
| 04.10.2024 | 108,55 | 112,85 | 107,90 | 111,80 | 2,85% | 3.803,00 |
| 03.10.2024 | 108,05 | 108,90 | 107,25 | 108,70 | 0,88% | 1.104,00 |
| 02.10.2024 | 107,75 | 108,90 | 104,50 | 107,75 | -0,65% | 4.766,00 |
| 01.10.2024 | 106,55 | 108,85 | 106,15 | 108,45 | 1,69% | 2.619,00 |
| 30.09.2024 | 106,90 | 107,10 | 104,65 | 106,65 | 0,71% | 934,00 |