97,050€
-0,72%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 96,20 | 97,50 | 96,20 | 97,08 | 1,62% | 187,00 |
| 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 |
| 14.05.2025 | 85,13 | 85,53 | 81,93 | 82,48 | -2,51% | 4.363,00 |
| 13.05.2025 | 87,20 | 87,75 | 84,10 | 84,60 | -3,53% | 388,00 |
| 12.05.2025 | 83,05 | 88,08 | 82,90 | 87,70 | 6,46% | 1.104,00 |
| 09.05.2025 | 84,65 | 85,45 | 82,38 | 82,38 | -2,37% | 811,00 |
| 08.05.2025 | 82,73 | 85,23 | 81,68 | 84,38 | 2,80% | 1.299,00 |
| 07.05.2025 | 85,00 | 88,00 | 81,83 | 82,08 | -1,44% | 1.550,00 |
| 06.05.2025 | 89,28 | 90,80 | 81,15 | 83,28 | -6,75% | 4.025,00 |
| 05.05.2025 | 92,48 | 93,43 | 88,53 | 89,30 | -3,82% | 2.042,00 |
| 02.05.2025 | 90,85 | 93,98 | 90,85 | 92,85 | 1,03% | 1.520,00 |
| 30.04.2025 | 93,15 | 93,78 | 89,85 | 91,90 | 0,57% | 312,00 |
| 29.04.2025 | 92,48 | 94,25 | 90,63 | 91,38 | 0,33% | 621,00 |
| 28.04.2025 | 90,93 | 95,60 | 90,08 | 91,08 | 1,39% | 2.853,00 |
| 25.04.2025 | 105,50 | 109,10 | 82,18 | 89,83 | -15,18% | 4.778,00 |
| 24.04.2025 | 100,80 | 105,90 | 99,25 | 105,90 | 4,59% | 1.995,00 |
| 23.04.2025 | 92,28 | 105,45 | 92,23 | 101,25 | 10,38% | 1.893,00 |
| 22.04.2025 | 87,10 | 92,00 | 86,75 | 91,73 | 5,67% | 1.045,00 |
| 17.04.2025 | 86,50 | 87,15 | 85,05 | 86,80 | 0,70% | 1.490,00 |
| 16.04.2025 | 86,45 | 89,98 | 84,80 | 86,20 | -1,71% | 1.069,00 |
| 15.04.2025 | 90,58 | 91,23 | 86,45 | 87,70 | -2,80% | 997,00 |
| 14.04.2025 | 85,53 | 91,15 | 84,68 | 90,23 | 5,87% | 1.252,00 |
| 11.04.2025 | 82,80 | 85,75 | 80,93 | 85,23 | 2,53% | 1.236,00 |
| 10.04.2025 | 85,70 | 86,45 | 80,05 | 83,13 | -3,54% | 710,00 |
| 09.04.2025 | 78,28 | 86,23 | 75,93 | 86,18 | 8,84% | 1.139,00 |
| 08.04.2025 | 80,60 | 83,50 | 77,03 | 79,18 | -0,41% | 1.105,00 |
| 07.04.2025 | 76,60 | 81,23 | 72,25 | 79,50 | -1,15% | 3.227,00 |
| 04.04.2025 | 82,53 | 83,53 | 78,58 | 80,43 | -3,51% | 2.051,00 |
| 03.04.2025 | 83,28 | 85,00 | 81,15 | 83,35 | -3,08% | 1.150,00 |
| 02.04.2025 | 83,55 | 86,70 | 82,03 | 86,00 | 2,84% | 1.053,00 |
| 01.04.2025 | 84,10 | 85,48 | 81,25 | 83,63 | -0,68% | 1.587,00 |
| 31.03.2025 | 86,60 | 87,18 | 79,38 | 84,20 | -2,94% | 5.494,00 |
| 28.03.2025 | 88,33 | 90,95 | 86,65 | 86,75 | -3,32% | 778,00 |
| 27.03.2025 | 88,55 | 90,40 | 87,25 | 89,73 | 1,10% | 5.517,00 |
| 26.03.2025 | 90,35 | 90,98 | 87,10 | 88,75 | -2,15% | 408,00 |
| 25.03.2025 | 92,73 | 94,00 | 89,43 | 90,70 | -1,68% | 730,00 |
| 24.03.2025 | 88,90 | 93,50 | 88,35 | 92,25 | 4,95% | 736,00 |
| 21.03.2025 | 89,38 | 89,68 | 87,43 | 87,90 | -1,92% | 1.298,00 |
| 20.03.2025 | 91,53 | 92,85 | 88,08 | 89,63 | -1,81% | 826,00 |
| 19.03.2025 | 90,38 | 92,13 | 90,05 | 91,28 | 1,16% | 1.709,00 |