98,125€
22,35%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 79,80 | 99,30 | 79,60 | 98,93 | 23,46% | 13.825,00 |
| 18.08.2026 | 79,18 | 80,38 | 78,70 | 80,13 | 1,30% | 8.531,00 |
| 17.08.2026 | 80,25 | 80,70 | 78,75 | 79,10 | -1,68% | 517,00 |
| 14.08.2026 | 80,23 | 80,58 | 78,33 | 80,45 | 0,72% | 6.165,00 |
| 13.08.2026 | 80,55 | 80,98 | 79,50 | 79,88 | -0,84% | 13.214,00 |
| 12.08.2026 | 80,53 | 81,33 | 79,88 | 80,55 | 0,22% | 2.467,00 |
| 11.08.2026 | 80,45 | 81,08 | 79,78 | 80,38 | -0,06% | 5.363,00 |
| 10.08.2026 | 80,83 | 81,48 | 80,18 | 80,43 | -0,71% | 11.135,00 |
| 07.08.2026 | 78,83 | 81,58 | 78,63 | 81,00 | 2,37% | 5.630,00 |
| 06.08.2026 | 79,45 | 80,30 | 77,85 | 79,13 | -0,88% | 11.566,00 |
| 05.08.2026 | 78,80 | 80,40 | 78,28 | 79,83 | 0,95% | 9.256,00 |
| 04.08.2026 | 80,00 | 81,35 | 75,50 | 79,08 | -1,28% | 10.146,00 |
| 03.08.2026 | 78,75 | 82,00 | 77,75 | 80,10 | 1,91% | 2.206,00 |
| 31.07.2026 | 80,70 | 81,38 | 78,48 | 78,60 | -2,51% | 2.774,00 |
| 30.07.2026 | 80,63 | 81,30 | 79,98 | 80,63 | -0,74% | 3.792,00 |
| 29.07.2026 | 80,75 | 82,30 | 80,50 | 81,23 | 0,12% | 4.947,00 |
| 28.07.2026 | 80,25 | 81,50 | 79,85 | 81,13 | 1,09% | 13.936,00 |
| 27.07.2026 | 79,03 | 80,93 | 77,93 | 80,25 | 2,10% | 4.029,00 |
| 24.07.2026 | 80,63 | 81,13 | 78,18 | 78,60 | -2,84% | 13.888,00 |
| 23.07.2026 | 80,25 | 81,15 | 79,60 | 80,90 | 0,56% | 10.421,00 |
| 22.07.2026 | 81,15 | 81,60 | 77,63 | 80,45 | -0,68% | 16.263,00 |
| 21.07.2026 | 80,60 | 82,18 | 80,23 | 81,00 | 0,37% | 25.258,00 |
| 20.07.2026 | 79,68 | 81,40 | 79,38 | 80,70 | 0,88% | 1.513,00 |
| 17.07.2026 | 79,63 | 80,48 | 78,73 | 80,00 | -0,03% | 4.266,00 |
| 16.07.2026 | 79,68 | 80,93 | 79,20 | 80,03 | -0,03% | 10.322,00 |
| 15.07.2026 | 79,08 | 80,48 | 78,33 | 80,05 | 1,11% | 3.916,00 |
| 14.07.2026 | 79,15 | 79,80 | 77,30 | 79,18 | 0,03% | 13.106,00 |
| 13.07.2026 | 79,65 | 80,60 | 78,75 | 79,15 | -1,22% | 4.012,00 |
| 10.07.2026 | 81,15 | 81,83 | 79,65 | 80,13 | -1,57% | 2.090,00 |
| 09.07.2026 | 81,58 | 82,75 | 80,78 | 81,40 | -0,49% | 25.582,00 |
| 08.07.2026 | 82,55 | 82,55 | 80,73 | 81,80 | -0,88% | 20.792,00 |
| 07.07.2026 | 81,65 | 83,00 | 81,18 | 82,53 | 0,52% | 15.442,00 |
| 06.07.2026 | 83,50 | 84,35 | 82,05 | 82,10 | -2,49% | 13.407,00 |
| 03.07.2026 | 85,15 | 85,65 | 84,05 | 84,20 | -1,29% | 8.536,00 |
| 02.07.2026 | 82,20 | 86,28 | 81,95 | 85,30 | 3,30% | 10.033,00 |
| 01.07.2026 | 81,33 | 82,60 | 81,15 | 82,58 | 1,38% | 4.038,00 |
| 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 |