97,750€
-7,43%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 105,65 | 109,75 | 97,15 | 98,38 | -6,89% | 2.518,00 |
| 13.11.2024 | 100,35 | 107,30 | 99,45 | 105,65 | 5,65% | 5.579,00 |
| 12.11.2024 | 102,05 | 102,60 | 99,43 | 100,00 | -2,01% | 730,00 |
| 11.11.2024 | 104,70 | 105,65 | 100,95 | 102,05 | -1,21% | 5.748,00 |
| 08.11.2024 | 103,40 | 107,25 | 102,15 | 103,30 | 3,43% | 1.672,00 |
| 07.11.2024 | 99,75 | 102,30 | 98,10 | 99,88 | 0,48% | 3.731,00 |
| 06.11.2024 | 103,65 | 105,50 | 95,93 | 99,40 | -2,31% | 2.767,00 |
| 05.11.2024 | 100,50 | 101,85 | 99,43 | 101,75 | 1,60% | 2.308,00 |
| 04.11.2024 | 101,50 | 106,30 | 98,50 | 100,15 | -1,81% | 1.350,00 |
| 01.11.2024 | 103,25 | 104,65 | 101,10 | 102,00 | -2,90% | 912,00 |
| 31.10.2024 | 104,70 | 105,80 | 101,50 | 105,05 | -0,85% | 842,00 |
| 30.10.2024 | 105,00 | 105,95 | 102,30 | 105,95 | 0,33% | 1.234,00 |
| 29.10.2024 | 104,70 | 107,15 | 104,20 | 105,60 | -0,94% | 542,00 |
| 28.10.2024 | 102,00 | 106,70 | 101,45 | 106,60 | 4,10% | 1.853,00 |
| 25.10.2024 | 103,10 | 103,50 | 101,60 | 102,40 | -0,78% | 727,00 |
| 24.10.2024 | 102,55 | 104,95 | 102,55 | 103,20 | 0,29% | 2.222,00 |
| 23.10.2024 | 102,35 | 103,60 | 101,55 | 102,90 | 0,24% | 3.658,00 |
| 22.10.2024 | 102,50 | 105,10 | 101,55 | 102,65 | -0,48% | 292,00 |
| 21.10.2024 | 102,00 | 103,60 | 100,50 | 103,15 | 0,44% | 2.629,00 |
| 18.10.2024 | 106,00 | 106,45 | 100,40 | 102,70 | -2,88% | 1.671,00 |
| 17.10.2024 | 108,45 | 109,80 | 105,60 | 105,75 | -2,49% | 318,00 |
| 16.10.2024 | 108,15 | 108,95 | 106,95 | 108,45 | 0,51% | 1.453,00 |
| 15.10.2024 | 110,70 | 110,70 | 107,00 | 107,90 | -2,00% | 3.287,00 |
| 14.10.2024 | 111,00 | 111,60 | 109,20 | 110,10 | -0,09% | 2.295,00 |
| 11.10.2024 | 108,25 | 110,55 | 106,80 | 110,20 | 1,71% | 1.476,00 |
| 10.10.2024 | 107,05 | 108,45 | 105,70 | 108,35 | 1,07% | 2.589,00 |
| 09.10.2024 | 109,25 | 109,75 | 106,65 | 107,20 | -2,23% | 1.838,00 |
| 08.10.2024 | 110,65 | 111,80 | 108,35 | 109,65 | -0,86% | 2.396,00 |
| 07.10.2024 | 112,05 | 112,85 | 109,25 | 110,60 | -1,07% | 2.151,00 |
| 04.10.2024 | 108,55 | 112,85 | 107,90 | 111,80 | 2,85% | 3.803,00 |
| 03.10.2024 | 108,05 | 108,90 | 107,25 | 108,70 | 0,88% | 1.104,00 |
| 02.10.2024 | 107,75 | 108,90 | 104,50 | 107,75 | -0,65% | 4.766,00 |
| 01.10.2024 | 106,55 | 108,85 | 106,15 | 108,45 | 1,69% | 2.619,00 |
| 30.09.2024 | 106,90 | 107,10 | 104,65 | 106,65 | 0,71% | 934,00 |
| 27.09.2024 | 105,45 | 107,50 | 105,05 | 105,90 | 0,57% | 948,00 |
| 26.09.2024 | 104,65 | 106,30 | 103,25 | 105,30 | 1,10% | 1.333,00 |
| 25.09.2024 | 105,50 | 107,05 | 103,55 | 104,15 | -1,70% | 513,00 |
| 24.09.2024 | 105,25 | 107,20 | 103,30 | 105,95 | 4,23% | 4.659,00 |
| 23.09.2024 | 101,20 | 102,95 | 99,83 | 101,65 | 1,09% | 847,00 |
| 20.09.2024 | 100,80 | 102,55 | 98,83 | 100,55 | -0,30% | 1.014,00 |
| 19.09.2024 | 104,10 | 106,90 | 98,93 | 100,85 | -3,08% | 4.124,00 |
| 18.09.2024 | 111,30 | 112,30 | 104,00 | 104,05 | -7,18% | 3.937,00 |
| 17.09.2024 | 112,80 | 118,15 | 109,65 | 112,10 | 0,99% | 5.355,00 |
| 16.09.2024 | 111,40 | 116,25 | 105,65 | 111,00 | -0,40% | 21.647,00 |
| 13.09.2024 | 94,55 | 112,50 | 92,70 | 111,45 | 17,63% | 12.336,00 |
| 12.09.2024 | 89,15 | 94,83 | 86,50 | 94,75 | 6,46% | 2.413,00 |
| 11.09.2024 | 90,60 | 91,75 | 88,60 | 89,00 | -2,20% | 881,00 |
| 10.09.2024 | 90,15 | 93,00 | 88,40 | 91,00 | 11,38% | 8.881,00 |
| 09.09.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 1,93% | - |
| 06.09.2024 | 80,85 | 80,90 | 80,05 | 80,15 | -0,19% | 71,00 |
| 05.09.2024 | 80,05 | 82,55 | 79,80 | 80,30 | 0,50% | 2.252,00 |
| 04.09.2024 | 78,85 | 80,40 | 78,75 | 79,90 | 0,50% | 632,00 |
| 03.09.2024 | 79,25 | 79,55 | 78,05 | 79,50 | 0,63% | 305,00 |
| 02.09.2024 | 79,05 | 79,65 | 78,75 | 79,00 | -0,25% | 462,00 |
| 30.08.2024 | 79,15 | 79,55 | 79,15 | 79,20 | -1,37% | 240,00 |
| 29.08.2024 | 77,80 | 80,50 | 77,00 | 80,30 | 2,75% | 440,00 |
| 28.08.2024 | 78,15 | 78,15 | 78,15 | 78,15 | 0,77% | - |
| 27.08.2024 | 78,00 | 79,35 | 77,55 | 77,55 | -0,70% | 2.256,00 |
| 26.08.2024 | 79,45 | 80,70 | 78,10 | 78,10 | -0,06% | 1.265,00 |
| 23.08.2024 | 78,55 | 79,45 | 78,15 | 78,15 | -1,64% | 407,00 |
| 22.08.2024 | 79,15 | 80,00 | 79,15 | 79,45 | 0,63% | 205,00 |
| 21.08.2024 | 79,55 | 80,05 | 78,95 | 78,95 | -0,94% | 266,00 |
| 20.08.2024 | 81,05 | 81,25 | 79,65 | 79,70 | -1,18% | 717,00 |
| 19.08.2024 | 77,50 | 81,55 | 77,50 | 80,65 | 4,88% | 2.154,00 |
| 16.08.2024 | 79,95 | 79,95 | 75,40 | 76,90 | -3,39% | 1.747,00 |
| 15.08.2024 | 76,65 | 79,60 | 76,65 | 79,60 | 4,39% | 1.172,00 |
| 14.08.2024 | 75,40 | 77,05 | 75,15 | 76,25 | 1,67% | 1.140,00 |
| 13.08.2024 | 73,95 | 75,40 | 73,30 | 75,00 | 2,32% | 741,00 |
| 12.08.2024 | 74,10 | 74,75 | 73,30 | 73,30 | 0,27% | 683,00 |
| 09.08.2024 | 73,05 | 73,75 | 72,50 | 73,10 | -0,95% | 375,00 |
| 08.08.2024 | 71,95 | 74,10 | 71,85 | 73,80 | 1,65% | 513,00 |
| 07.08.2024 | 74,50 | 74,70 | 72,25 | 72,60 | -0,41% | 1.378,00 |
| 06.08.2024 | 71,70 | 73,45 | 70,80 | 72,90 | 1,32% | 2.295,00 |
| 05.08.2024 | 71,10 | 73,75 | 69,80 | 71,95 | -4,13% | 4.127,00 |
| 02.08.2024 | 75,00 | 75,45 | 73,70 | 75,05 | 0,27% | 3.080,00 |
| 01.08.2024 | 79,70 | 79,75 | 74,25 | 74,85 | -5,61% | 2.957,00 |
| 31.07.2024 | 80,30 | 81,85 | 79,30 | 79,30 | -2,46% | 2.694,00 |
| 30.07.2024 | 79,65 | 82,35 | 79,65 | 81,30 | 2,20% | 3.334,00 |
| 29.07.2024 | 79,15 | 79,95 | 78,80 | 79,55 | 0,57% | 1.085,00 |
| 26.07.2024 | 77,95 | 79,10 | 77,95 | 79,10 | 1,28% | 292,00 |
| 25.07.2024 | 76,40 | 78,30 | 76,00 | 78,10 | 1,03% | 1.381,00 |
| 24.07.2024 | 78,40 | 78,75 | 76,20 | 77,30 | -1,65% | 827,00 |
| 23.07.2024 | 78,75 | 79,25 | 78,00 | 78,60 | -0,44% | 989,00 |
| 22.07.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 1,09% | - |
| 19.07.2024 | 79,10 | 79,40 | 78,10 | 78,10 | -2,44% | 146,00 |
| 18.07.2024 | 79,45 | 80,05 | 79,00 | 80,05 | 1,27% | 2.772,00 |
| 17.07.2024 | 79,30 | 80,00 | 78,35 | 79,05 | -0,57% | 437,00 |
| 16.07.2024 | 77,20 | 79,50 | 77,00 | 79,50 | 3,25% | 3.075,00 |
| 15.07.2024 | 78,05 | 78,95 | 76,65 | 77,00 | -0,26% | 374,00 |
| 12.07.2024 | 78,05 | 79,85 | 76,90 | 77,20 | -0,64% | 682,00 |
| 11.07.2024 | 74,65 | 78,55 | 74,65 | 77,70 | 4,16% | 1.283,00 |
| 10.07.2024 | 74,20 | 74,95 | 74,05 | 74,60 | 0,07% | 1.207,00 |
| 09.07.2024 | 73,85 | 74,55 | 73,85 | 74,55 | 0,27% | 2.543,00 |
| 08.07.2024 | 74,55 | 74,90 | 73,85 | 74,35 | 0,88% | 1.132,00 |
| 05.07.2024 | 74,85 | 75,40 | 73,45 | 73,70 | -1,67% | 841,00 |
| 04.07.2024 | 75,15 | 75,20 | 74,15 | 74,95 | -0,07% | 3.237,00 |
| 03.07.2024 | 72,95 | 75,15 | 72,95 | 75,00 | 2,74% | 879,00 |
| 02.07.2024 | 73,40 | 73,95 | 72,65 | 73,00 | -0,07% | 2.236,00 |
| 01.07.2024 | 75,35 | 76,00 | 73,05 | 73,05 | -2,79% | 2.287,00 |
| 28.06.2024 | 75,10 | 75,80 | 74,45 | 75,15 | 0,13% | 2.992,00 |