83,075€
0,15%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 82,85 | 83,15 | 82,85 | 82,93 | -0,03% | - |
| 04.12.2025 | 83,35 | 84,10 | 81,95 | 82,95 | 0,24% | 660,00 |
| 03.12.2025 | 83,13 | 84,18 | 82,38 | 82,75 | 0,18% | 4.487,00 |
| 02.12.2025 | 84,15 | 85,20 | 82,45 | 82,60 | -1,61% | 3.096,00 |
| 01.12.2025 | 88,38 | 88,38 | 83,68 | 83,95 | -5,19% | 1.678,00 |
| 28.11.2025 | 88,38 | 89,80 | 85,75 | 88,55 | 0,97% | 1.418,00 |
| 27.11.2025 | 88,70 | 88,73 | 87,35 | 87,70 | -0,68% | 804,00 |
| 26.11.2025 | 86,38 | 88,80 | 85,48 | 88,30 | 3,03% | 1.253,00 |
| 25.11.2025 | 84,50 | 86,35 | 83,45 | 85,70 | 1,72% | 855,00 |
| 24.11.2025 | 83,88 | 85,10 | 81,78 | 84,25 | 1,38% | 2.625,00 |
| 21.11.2025 | 84,75 | 86,03 | 82,90 | 83,10 | -1,66% | 1.632,00 |
| 20.11.2025 | 89,08 | 90,00 | 84,08 | 84,50 | -4,41% | 1.003,00 |
| 19.11.2025 | 88,33 | 90,15 | 87,50 | 88,40 | -0,23% | 1.830,00 |
| 18.11.2025 | 87,95 | 89,43 | 87,33 | 88,60 | -0,51% | 885,00 |
| 17.11.2025 | 89,70 | 90,93 | 88,10 | 89,05 | 0,39% | 1.570,00 |
| 14.11.2025 | 89,70 | 90,38 | 87,35 | 88,70 | -0,34% | 4.323,00 |
| 13.11.2025 | 94,95 | 94,95 | 88,85 | 89,00 | -7,63% | 8.575,00 |
| 12.11.2025 | 93,85 | 97,80 | 93,33 | 96,35 | 2,39% | 4.019,00 |
| 11.11.2025 | 91,00 | 94,88 | 89,68 | 94,10 | 3,29% | 1.844,00 |
| 10.11.2025 | 90,23 | 92,40 | 89,70 | 91,10 | 4,00% | 2.015,00 |
| 07.11.2025 | 89,50 | 89,60 | 86,58 | 87,60 | -1,30% | 2.068,00 |
| 06.11.2025 | 90,05 | 90,85 | 88,30 | 88,75 | -1,00% | 3.313,00 |
| 05.11.2025 | 90,80 | 91,65 | 89,05 | 89,65 | -1,21% | 857,00 |
| 04.11.2025 | 90,23 | 91,48 | 88,98 | 90,75 | 0,33% | 1.566,00 |
| 03.11.2025 | 90,45 | 94,70 | 88,13 | 90,45 | 0,44% | 2.057,00 |
| 31.10.2025 | 90,53 | 91,40 | 88,73 | 90,05 | -1,42% | 945,00 |
| 30.10.2025 | 89,35 | 92,53 | 87,95 | 91,35 | 2,18% | 432,00 |
| 29.10.2025 | 90,68 | 91,23 | 88,43 | 89,40 | -0,78% | 1.778,00 |
| 28.10.2025 | 90,85 | 91,55 | 90,05 | 90,10 | -0,28% | 2.321,00 |
| 27.10.2025 | 91,43 | 91,80 | 90,08 | 90,35 | -0,93% | 1.278,00 |
| 24.10.2025 | 90,43 | 91,40 | 89,90 | 91,20 | 1,73% | 816,00 |
| 23.10.2025 | 91,60 | 92,03 | 88,75 | 89,65 | -1,38% | 666,00 |
| 22.10.2025 | 92,18 | 92,30 | 90,45 | 90,90 | -1,20% | 602,00 |
| 21.10.2025 | 92,45 | 92,65 | 91,48 | 92,00 | -0,54% | 399,00 |
| 20.10.2025 | 89,80 | 92,85 | 88,80 | 92,50 | 2,95% | 716,00 |
| 17.10.2025 | 89,45 | 90,50 | 87,83 | 89,85 | -1,21% | 2.062,00 |
| 16.10.2025 | 89,50 | 91,43 | 88,25 | 90,95 | 1,39% | 2.159,00 |
| 15.10.2025 | 89,20 | 89,80 | 87,75 | 89,70 | 1,76% | 579,00 |
| 14.10.2025 | 88,55 | 88,98 | 87,25 | 88,15 | -0,84% | 2.400,00 |
| 13.10.2025 | 88,58 | 94,70 | 87,78 | 88,90 | 1,66% | 2.387,00 |
| 10.10.2025 | 90,30 | 90,95 | 87,13 | 87,45 | -3,42% | 5.438,00 |
| 09.10.2025 | 91,50 | 92,03 | 89,95 | 90,55 | -0,60% | 1.017,00 |
| 08.10.2025 | 90,95 | 93,15 | 90,38 | 91,10 | -0,49% | 2.592,00 |
| 07.10.2025 | 89,65 | 91,65 | 88,85 | 91,55 | 2,01% | 245,00 |
| 06.10.2025 | 89,15 | 90,45 | 89,15 | 89,75 | -0,28% | 567,00 |
| 03.10.2025 | 88,63 | 90,70 | 88,13 | 90,00 | 0,61% | 4.111,00 |
| 02.10.2025 | 87,33 | 89,45 | 86,88 | 89,45 | 2,76% | 1.005,00 |
| 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 |