82,900€
-1,95%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 92,68 | 93,45 | 89,95 | 90,23 | -3,19% | 2.018,00 |
| 17.03.2025 | 91,30 | 94,08 | 90,23 | 93,20 | 2,93% | 1.751,00 |
| 14.03.2025 | 90,75 | 91,65 | 89,60 | 90,55 | 0,61% | 2.858,00 |
| 13.03.2025 | 91,48 | 95,83 | 89,73 | 90,00 | -1,40% | 3.125,00 |
| 12.03.2025 | 90,40 | 93,45 | 88,55 | 91,28 | 2,73% | 5.549,00 |
| 11.03.2025 | 95,63 | 95,95 | 88,18 | 88,85 | -8,40% | 4.848,00 |
| 10.03.2025 | 99,18 | 102,05 | 94,35 | 97,00 | -3,24% | 11.079,00 |
| 07.03.2025 | 102,30 | 103,70 | 99,70 | 100,25 | -2,39% | 2.944,00 |
| 06.03.2025 | 106,05 | 106,05 | 101,90 | 102,70 | -3,48% | 2.142,00 |
| 05.03.2025 | 103,65 | 106,70 | 101,90 | 106,40 | 3,00% | 1.835,00 |
| 04.03.2025 | 106,30 | 106,45 | 103,25 | 103,30 | -3,05% | 1.033,00 |
| 03.03.2025 | 107,65 | 109,50 | 106,00 | 106,55 | -2,11% | 1.219,00 |
| 28.02.2025 | 104,35 | 109,25 | 101,50 | 108,85 | 4,16% | 2.136,00 |
| 27.02.2025 | 109,05 | 109,35 | 104,45 | 104,50 | -3,86% | 4.175,00 |
| 26.02.2025 | 108,00 | 109,60 | 107,00 | 108,70 | 3,03% | 1.840,00 |
| 25.02.2025 | 112,10 | 112,75 | 105,10 | 105,50 | -5,72% | 1.472,00 |
| 24.02.2025 | 115,50 | 115,50 | 110,30 | 111,90 | -2,53% | 2.007,00 |
| 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 |