90,775€
1,31%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 89,68 | 91,50 | 88,68 | 90,68 | 1,20% | 5.234,00 |
| 05.02.2026 | 91,75 | 92,73 | 89,58 | 89,60 | -3,16% | 10.798,00 |
| 04.02.2026 | 91,08 | 93,20 | 90,55 | 92,53 | 1,23% | 23.430,00 |
| 03.02.2026 | 92,88 | 93,73 | 89,85 | 91,40 | -1,06% | 14.513,00 |
| 02.02.2026 | 94,65 | 95,83 | 91,80 | 92,38 | -3,75% | 14.345,00 |
| 30.01.2026 | 97,38 | 98,15 | 95,48 | 95,98 | -1,66% | 11.403,00 |
| 29.01.2026 | 97,45 | 98,15 | 96,10 | 97,60 | 0,51% | 6.979,00 |
| 28.01.2026 | 99,75 | 100,45 | 96,00 | 97,10 | -2,04% | 9.751,00 |
| 27.01.2026 | 99,85 | 100,45 | 98,80 | 99,13 | -0,08% | 4.648,00 |
| 26.01.2026 | 98,18 | 100,40 | 97,93 | 99,20 | 1,22% | 17.613,00 |
| 23.01.2026 | 102,50 | 103,05 | 97,93 | 98,00 | -2,68% | 10.846,00 |
| 22.01.2026 | 101,75 | 105,65 | 97,75 | 100,70 | -0,25% | 17.654,00 |
| 21.01.2026 | 90,70 | 101,25 | 89,78 | 100,95 | 12,01% | 22.750,00 |
| 20.01.2026 | 92,23 | 92,45 | 88,98 | 90,13 | -2,59% | 45.395,00 |
| 19.01.2026 | 92,33 | 93,55 | 90,75 | 92,53 | -1,54% | 15.568,00 |
| 16.01.2026 | 91,48 | 95,73 | 91,20 | 93,98 | 2,85% | 13.359,00 |
| 15.01.2026 | 93,55 | 93,93 | 90,78 | 91,38 | -2,51% | 20.596,00 |
| 14.01.2026 | 92,30 | 94,13 | 90,50 | 93,73 | 1,82% | 18.343,00 |
| 13.01.2026 | 88,73 | 92,85 | 88,05 | 92,05 | 5,11% | 23.387,00 |
| 12.01.2026 | 85,60 | 87,83 | 85,13 | 87,58 | 2,25% | 11.917,00 |
| 09.01.2026 | 84,88 | 86,35 | 84,13 | 85,65 | 1,00% | 4.039,00 |
| 08.01.2026 | 85,60 | 86,40 | 84,20 | 84,80 | -1,05% | 4.685,00 |
| 07.01.2026 | 83,53 | 86,83 | 83,20 | 85,70 | 2,02% | 11.514,00 |
| 06.01.2026 | 82,80 | 84,88 | 82,25 | 84,00 | 1,69% | 8.439,00 |
| 05.01.2026 | 83,45 | 83,95 | 81,85 | 82,60 | 0,36% | 10.607,00 |
| 02.01.2026 | 81,70 | 83,23 | 81,53 | 82,30 | 1,17% | 18.644,00 |
| 30.12.2025 | 80,73 | 81,38 | 80,50 | 81,35 | 0,25% | 2.103,00 |
| 29.12.2025 | 80,35 | 81,15 | 79,85 | 81,15 | 1,69% | 3.446,00 |
| 23.12.2025 | 78,43 | 80,65 | 78,00 | 79,80 | 0,88% | 4.383,00 |
| 22.12.2025 | 79,38 | 79,68 | 77,83 | 79,10 | -0,13% | 3.572,00 |
| 19.12.2025 | 78,23 | 79,68 | 78,00 | 79,20 | 1,28% | 2.288,00 |
| 18.12.2025 | 78,90 | 78,90 | 78,00 | 78,20 | -0,13% | 6.526,00 |
| 17.12.2025 | 78,85 | 79,40 | 78,30 | 78,30 | -0,51% | 2.379,00 |
| 16.12.2025 | 79,50 | 80,20 | 77,80 | 78,70 | -1,81% | 5.718,00 |
| 15.12.2025 | 81,30 | 81,75 | 79,80 | 80,15 | -0,43% | 8.295,00 |
| 12.12.2025 | 82,15 | 82,50 | 80,50 | 80,50 | -1,53% | 6.982,00 |
| 11.12.2025 | 81,40 | 82,50 | 81,25 | 81,75 | -0,06% | 928,00 |
| 10.12.2025 | 82,65 | 82,70 | 81,35 | 81,80 | -1,27% | 2.485,00 |
| 09.12.2025 | 83,75 | 84,10 | 82,20 | 82,85 | 0,42% | 1.259,00 |
| 08.12.2025 | 87,00 | 87,30 | 82,50 | 82,50 | 0,00% | 5.119,00 |
| 05.12.2025 | 82,75 | 83,45 | 82,45 | 82,50 | -0,54% | 2.253,00 |
| 04.12.2025 | 83,15 | 83,95 | 82,10 | 82,95 | 0,24% | 660,00 |
| 03.12.2025 | 83,05 | 83,90 | 82,75 | 82,75 | 0,18% | 4.407,00 |
| 02.12.2025 | 83,80 | 85,15 | 82,60 | 82,60 | -1,61% | 3.091,00 |
| 01.12.2025 | 88,20 | 88,35 | 83,95 | 83,95 | -5,19% | 1.678,00 |
| 28.11.2025 | 88,30 | 89,55 | 87,80 | 88,55 | 0,97% | 1.383,00 |
| 27.11.2025 | 88,30 | 88,70 | 87,50 | 87,70 | -0,68% | 804,00 |
| 26.11.2025 | 86,00 | 88,30 | 85,50 | 88,30 | 3,03% | 903,00 |
| 25.11.2025 | 84,00 | 85,95 | 83,55 | 85,70 | 1,72% | 867,00 |
| 24.11.2025 | 84,00 | 84,90 | 81,60 | 84,25 | 1,38% | 2.610,00 |
| 21.11.2025 | 85,00 | 85,65 | 83,10 | 83,10 | -1,66% | 1.637,00 |
| 20.11.2025 | 89,10 | 89,10 | 84,50 | 84,50 | -4,41% | 1.013,00 |
| 19.11.2025 | 87,40 | 89,95 | 87,40 | 88,40 | -0,23% | 1.841,00 |
| 18.11.2025 | 88,50 | 88,60 | 88,05 | 88,60 | -0,51% | 955,00 |
| 17.11.2025 | 89,90 | 90,90 | 88,95 | 89,05 | 0,39% | 1.615,00 |
| 14.11.2025 | 89,75 | 90,35 | 87,35 | 88,70 | -0,34% | 4.564,00 |
| 13.11.2025 | 93,80 | 95,00 | 89,00 | 89,00 | -7,63% | 9.075,00 |
| 12.11.2025 | 93,75 | 97,55 | 93,65 | 96,35 | 2,39% | 3.979,00 |
| 11.11.2025 | 90,00 | 94,55 | 89,75 | 94,10 | 3,29% | 1.844,00 |
| 10.11.2025 | 90,40 | 91,50 | 89,70 | 91,10 | 4,00% | 3.257,00 |
| 08.11.2025 | 89,75 | 89,75 | 87,10 | 87,60 | -1,30% | 2.068,00 |
| 06.11.2025 | 89,75 | 90,10 | 88,75 | 88,75 | -1,00% | 2.098,00 |
| 05.11.2025 | 90,55 | 91,00 | 89,65 | 89,65 | -1,21% | 817,00 |
| 04.11.2025 | 90,50 | 90,95 | 88,95 | 90,75 | 0,33% | 2.005,00 |
| 03.11.2025 | 90,00 | 93,50 | 88,00 | 90,45 | 0,44% | 1.967,00 |
| 31.10.2025 | 90,15 | 90,75 | 89,00 | 90,05 | -1,42% | 645,00 |
| 30.10.2025 | 89,15 | 91,35 | 88,65 | 91,35 | 2,18% | 432,00 |
| 29.10.2025 | 90,35 | 90,95 | 89,40 | 89,40 | -0,78% | 1.885,00 |
| 28.10.2025 | 90,55 | 90,90 | 90,10 | 90,10 | -0,28% | 2.261,00 |
| 27.10.2025 | 91,55 | 91,70 | 90,35 | 90,35 | -0,93% | 788,00 |
| 24.10.2025 | 90,00 | 91,20 | 89,90 | 91,20 | 1,73% | 816,00 |
| 23.10.2025 | 91,25 | 92,05 | 89,65 | 89,65 | -1,38% | 634,00 |
| 22.10.2025 | 91,95 | 91,95 | 90,90 | 90,90 | -1,20% | 602,00 |
| 21.10.2025 | 92,30 | 92,45 | 91,90 | 92,00 | -0,54% | 399,00 |
| 20.10.2025 | 89,55 | 92,50 | 88,95 | 92,50 | 2,95% | 816,00 |
| 17.10.2025 | 89,40 | 90,20 | 88,25 | 89,85 | -1,21% | 2.048,00 |
| 16.10.2025 | 89,30 | 91,05 | 89,25 | 90,95 | 1,39% | 2.159,00 |
| 15.10.2025 | 89,05 | 89,70 | 88,00 | 89,70 | 1,76% | 554,00 |
| 14.10.2025 | 88,15 | 88,65 | 87,50 | 88,15 | -0,84% | 2.388,00 |
| 13.10.2025 | 88,20 | 94,00 | 88,00 | 88,90 | 1,66% | 2.592,00 |
| 10.10.2025 | 90,50 | 92,70 | 87,30 | 87,45 | -4,48% | 4.438,00 |
| 07.10.2025 | 89,65 | 91,55 | 89,30 | 91,55 | 2,01% | 220,00 |
| 06.10.2025 | 90,00 | 90,25 | 89,40 | 89,75 | -0,28% | 1.669,00 |
| 03.10.2025 | 88,30 | 90,30 | 88,30 | 90,00 | 0,61% | 3.743,00 |
| 02.10.2025 | 87,15 | 89,45 | 87,15 | 89,45 | 2,76% | 965,00 |
| 01.10.2025 | 83,15 | 87,55 | 83,15 | 87,05 | 4,75% | 1.245,00 |
| 30.09.2025 | 83,55 | 83,95 | 83,10 | 83,10 | -0,24% | 1.582,00 |
| 29.09.2025 | 83,95 | 84,35 | 83,30 | 83,30 | -0,06% | 2.523,00 |
| 26.09.2025 | 83,70 | 84,30 | 82,80 | 83,35 | -1,01% | 734,00 |
| 25.09.2025 | 85,25 | 85,25 | 84,00 | 84,20 | -0,53% | 1.856,00 |
| 24.09.2025 | 83,30 | 84,75 | 82,90 | 84,65 | 2,23% | 1.851,00 |
| 23.09.2025 | 83,50 | 83,75 | 82,80 | 82,80 | -0,78% | 377,00 |
| 22.09.2025 | 82,50 | 84,35 | 81,45 | 83,45 | 1,58% | 2.310,00 |
| 19.09.2025 | 82,10 | 82,85 | 81,95 | 82,15 | 0,43% | 1.899,00 |
| 18.09.2025 | 83,25 | 84,35 | 81,20 | 81,80 | -1,68% | 2.072,00 |
| 17.09.2025 | 83,65 | 84,40 | 82,35 | 83,20 | -0,89% | 1.104,00 |
| 16.09.2025 | 83,15 | 85,00 | 83,15 | 83,95 | 1,02% | 2.253,00 |
| 15.09.2025 | 83,05 | 84,30 | 82,00 | 83,10 | 1,59% | 10.281,00 |
| 12.09.2025 | 87,45 | 88,45 | 77,35 | 81,80 | -7,41% | 6.651,00 |
| 11.09.2025 | 86,90 | 88,45 | 86,55 | 88,35 | 2,49% | 1.712,00 |