82,300€
1,04%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 81,33 | 82,30 | 81,15 | 82,13 | 0,83% | 3.246,00 |
| 30.06.2026 | 82,13 | 83,43 | 81,35 | 81,45 | -1,24% | 7.076,00 |
| 29.06.2026 | 79,65 | 82,65 | 79,43 | 82,48 | 2,93% | 7.515,00 |
| 26.06.2026 | 78,85 | 80,20 | 77,48 | 80,13 | 1,26% | 19.129,00 |
| 25.06.2026 | 79,38 | 79,93 | 78,63 | 79,13 | -0,41% | 10.592,00 |
| 24.06.2026 | 79,75 | 80,33 | 78,83 | 79,45 | -0,31% | 5.348,00 |
| 23.06.2026 | 78,88 | 80,53 | 78,50 | 79,70 | 0,89% | 2.448,00 |
| 22.06.2026 | 79,10 | 80,38 | 78,28 | 79,00 | 0,45% | 2.669,00 |
| 19.06.2026 | 78,88 | 79,90 | 78,53 | 78,65 | -0,63% | 4.423,00 |
| 18.06.2026 | 79,65 | 81,40 | 78,55 | 79,15 | -1,34% | 2.331,00 |
| 17.06.2026 | 76,90 | 80,43 | 76,90 | 80,23 | 3,99% | 3.870,00 |
| 16.06.2026 | 78,35 | 78,48 | 77,00 | 77,15 | -1,59% | 4.453,00 |
| 15.06.2026 | 78,73 | 79,33 | 77,93 | 78,40 | 0,16% | 9.380,00 |
| 12.06.2026 | 77,58 | 78,33 | 76,35 | 78,28 | 1,26% | 27.037,00 |
| 11.06.2026 | 74,50 | 77,68 | 74,33 | 77,30 | 3,55% | 18.509,00 |
| 10.06.2026 | 74,90 | 74,90 | 73,20 | 74,65 | -0,20% | 2.305,00 |
| 09.06.2026 | 74,15 | 75,30 | 73,55 | 74,80 | 0,67% | 2.312,00 |
| 08.06.2026 | 76,10 | 76,15 | 74,30 | 74,30 | -2,88% | 3.314,00 |
| 05.06.2026 | 77,15 | 77,60 | 76,15 | 76,50 | -0,58% | 5.114,00 |
| 04.06.2026 | 77,10 | 78,00 | 76,35 | 76,95 | 1,05% | 14.392,00 |
| 03.06.2026 | 76,15 | 77,20 | 75,85 | 76,15 | -0,52% | 5.618,00 |
| 02.06.2026 | 79,10 | 79,20 | 75,90 | 76,55 | -2,92% | 7.286,00 |
| 01.06.2026 | 83,20 | 84,40 | 78,55 | 78,85 | -4,25% | 2.567,00 |
| 29.05.2026 | 80,75 | 83,35 | 80,60 | 82,35 | 2,62% | 4.209,00 |
| 28.05.2026 | 80,95 | 81,35 | 78,85 | 80,25 | 0,50% | 852,00 |
| 27.05.2026 | 79,05 | 82,15 | 79,05 | 79,85 | 0,57% | 3.198,00 |
| 26.05.2026 | 79,05 | 80,05 | 78,60 | 79,40 | -0,31% | 3.865,00 |
| 25.05.2026 | 79,50 | 80,05 | 79,40 | 79,65 | 0,25% | 1.348,00 |
| 22.05.2026 | 81,05 | 81,50 | 79,05 | 79,45 | 1,53% | 1.284,00 |
| 21.05.2026 | 77,50 | 78,85 | 77,50 | 78,25 | 0,64% | 1.266,00 |
| 20.05.2026 | 76,05 | 78,30 | 76,00 | 77,75 | 2,78% | 1.229,00 |
| 19.05.2026 | 75,65 | 76,70 | 75,65 | 75,65 | -0,85% | 2.264,00 |
| 18.05.2026 | 76,65 | 76,75 | 75,35 | 76,30 | -0,84% | 5.430,00 |
| 15.05.2026 | 78,55 | 78,85 | 76,30 | 76,95 | -2,35% | 4.680,00 |
| 14.05.2026 | 78,90 | 79,05 | 77,85 | 78,80 | 0,00% | 2.216,00 |
| 13.05.2026 | 79,05 | 80,00 | 78,05 | 78,80 | -1,13% | 1.625,00 |
| 12.05.2026 | 79,20 | 80,30 | 78,85 | 79,70 | 0,76% | 1.936,00 |
| 11.05.2026 | 80,55 | 81,95 | 78,65 | 79,10 | -0,69% | 5.297,00 |
| 08.05.2026 | 77,60 | 81,05 | 77,60 | 79,65 | 0,50% | 2.797,00 |
| 07.05.2026 | 81,15 | 82,85 | 78,35 | 79,25 | -1,74% | 8.507,00 |
| 06.05.2026 | 80,35 | 81,30 | 77,40 | 80,65 | -1,10% | 20.942,00 |
| 05.05.2026 | 84,30 | 85,65 | 79,05 | 81,55 | -3,72% | 11.849,00 |
| 04.05.2026 | 83,95 | 85,55 | 83,95 | 84,70 | -4,13% | 2.402,00 |
| 30.04.2026 | 86,35 | 89,40 | 86,15 | 88,35 | 1,90% | 1.598,00 |
| 29.04.2026 | 87,05 | 87,30 | 85,50 | 86,70 | -0,57% | 1.211,00 |
| 28.04.2026 | 87,30 | 87,30 | 86,15 | 87,20 | 0,17% | 269,00 |
| 27.04.2026 | 90,00 | 90,45 | 87,05 | 87,05 | -3,17% | 2.790,00 |
| 24.04.2026 | 90,15 | 91,00 | 89,40 | 89,90 | -0,39% | 1.532,00 |
| 23.04.2026 | 92,50 | 93,55 | 90,25 | 90,25 | -2,38% | 4.862,00 |
| 22.04.2026 | 93,80 | 96,10 | 91,80 | 92,45 | -2,89% | 7.191,00 |
| 21.04.2026 | 89,10 | 95,65 | 88,60 | 95,20 | 7,27% | 7.241,00 |
| 20.04.2026 | 83,60 | 89,20 | 83,60 | 88,75 | 1,43% | 4.804,00 |
| 17.04.2026 | 86,25 | 88,75 | 86,25 | 87,50 | 1,16% | 2.915,00 |
| 16.04.2026 | 84,05 | 86,50 | 84,05 | 86,50 | 2,49% | 3.103,00 |
| 15.04.2026 | 83,05 | 85,00 | 82,85 | 84,40 | 1,38% | 2.225,00 |
| 14.04.2026 | 82,20 | 84,45 | 80,90 | 83,25 | 1,46% | 2.262,00 |
| 13.04.2026 | 81,55 | 83,60 | 79,50 | 82,05 | 0,92% | 1.102,00 |
| 10.04.2026 | 78,25 | 81,60 | 78,00 | 81,30 | 3,77% | 3.257,00 |
| 09.04.2026 | 78,35 | 79,20 | 77,10 | 78,35 | -0,70% | 3.636,00 |
| 08.04.2026 | 78,35 | 79,15 | 77,75 | 78,90 | 2,20% | 5.803,00 |
| 07.04.2026 | 78,25 | 78,80 | 75,75 | 77,20 | -1,97% | 7.879,00 |
| 02.04.2026 | 76,55 | 78,80 | 75,85 | 78,75 | 2,01% | 1.061,00 |
| 01.04.2026 | 76,55 | 78,05 | 76,50 | 77,20 | 0,19% | 4.274,00 |
| 31.03.2026 | 74,65 | 77,40 | 74,45 | 77,05 | 3,84% | 3.155,00 |
| 30.03.2026 | 74,40 | 75,25 | 73,75 | 74,20 | -0,34% | 3.197,00 |
| 27.03.2026 | 76,00 | 76,30 | 73,95 | 74,45 | -1,78% | 7.970,00 |
| 26.03.2026 | 76,10 | 77,15 | 75,65 | 75,80 | -0,79% | 7.664,00 |
| 25.03.2026 | 75,25 | 76,95 | 75,15 | 76,40 | 2,07% | 2.359,00 |
| 24.03.2026 | 76,05 | 76,75 | 74,80 | 74,85 | -2,09% | 2.548,00 |
| 23.03.2026 | 75,50 | 78,75 | 74,05 | 76,45 | -0,84% | 8.346,00 |
| 20.03.2026 | 77,05 | 78,25 | 75,70 | 77,10 | 0,00% | 6.736,00 |
| 19.03.2026 | 78,90 | 78,90 | 76,05 | 77,10 | -1,34% | 11.843,00 |
| 18.03.2026 | 81,50 | 82,70 | 78,15 | 78,15 | -3,76% | 7.771,00 |
| 17.03.2026 | 79,35 | 82,25 | 78,35 | 81,20 | 3,24% | 7.651,00 |
| 16.03.2026 | 79,75 | 81,25 | 78,50 | 78,65 | -1,44% | 9.179,00 |
| 13.03.2026 | 79,70 | 79,95 | 76,00 | 79,80 | 2,84% | 11.755,00 |
| 12.03.2026 | 77,80 | 78,85 | 76,75 | 77,60 | -0,70% | 5.615,00 |
| 11.03.2026 | 73,25 | 79,75 | 71,95 | 78,15 | 8,02% | 28.182,00 |
| 10.03.2026 | 88,00 | 90,50 | 68,35 | 72,35 | -17,36% | 71.004,00 |
| 09.03.2026 | 85,75 | 88,25 | 85,05 | 87,55 | 0,69% | 2.520,00 |
| 06.03.2026 | 87,65 | 87,90 | 85,55 | 86,95 | -0,69% | 575,00 |
| 05.03.2026 | 89,45 | 89,50 | 85,85 | 87,55 | -1,63% | 15.943,00 |
| 04.03.2026 | 87,35 | 89,25 | 85,15 | 89,00 | 2,77% | 4.126,00 |
| 03.03.2026 | 91,65 | 92,15 | 84,00 | 86,60 | -5,87% | 12.468,00 |
| 02.03.2026 | 91,60 | 94,00 | 90,80 | 92,00 | -1,13% | 9.984,00 |
| 27.02.2026 | 92,20 | 93,80 | 91,75 | 93,05 | 0,87% | 619,00 |
| 26.02.2026 | 92,80 | 93,20 | 91,60 | 92,25 | -0,75% | 621,00 |
| 25.02.2026 | 93,65 | 95,00 | 92,95 | 92,95 | -1,06% | 2.106,00 |
| 24.02.2026 | 93,40 | 94,25 | 92,55 | 93,95 | 1,24% | 7.351,00 |
| 23.02.2026 | 92,15 | 94,55 | 92,15 | 92,80 | -0,48% | 3.430,00 |
| 20.02.2026 | 93,60 | 93,70 | 92,10 | 93,25 | -0,27% | 1.139,00 |
| 19.02.2026 | 91,55 | 93,60 | 90,35 | 93,50 | 1,91% | 3.117,00 |
| 18.02.2026 | 90,05 | 91,80 | 90,05 | 91,75 | 1,89% | 680,00 |
| 17.02.2026 | 88,95 | 90,25 | 88,95 | 90,05 | 1,12% | 2.848,00 |
| 16.02.2026 | 89,90 | 90,05 | 89,05 | 89,05 | -0,17% | 9.347,00 |
| 13.02.2026 | 89,30 | 90,85 | 89,20 | 89,20 | 0,11% | 2.698,00 |
| 12.02.2026 | 92,00 | 92,35 | 89,10 | 89,10 | -2,99% | 9.525,00 |
| 11.02.2026 | 91,15 | 92,10 | 90,20 | 91,85 | 0,27% | 5.883,00 |
| 10.02.2026 | 92,00 | 94,50 | 91,60 | 91,60 | -0,92% | 5.904,00 |
| 09.02.2026 | 90,55 | 92,45 | 89,55 | 92,45 | 2,32% | 2.523,00 |