117,121$
-2,84%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 118,17 | 118,18 | 113,93 | 117,08 | -2,87% | - |
| 24.04.2025 | 113,87 | 120,62 | 113,77 | 120,54 | 4,97% | 1.508.093,00 |
| 23.04.2025 | 111,40 | 120,32 | 111,26 | 114,83 | 9,70% | 2.671.975,00 |
| 22.04.2025 | 101,24 | 105,20 | 101,24 | 104,68 | 2,82% | 1.246.463,00 |
| 21.04.2025 | 97,50 | 102,99 | 97,30 | 101,81 | 3,09% | 978.286,00 |
| 17.04.2025 | 98,00 | 99,07 | 96,54 | 98,76 | 0,52% | 723.190,00 |
| 16.04.2025 | 98,81 | 99,16 | 96,61 | 98,25 | -0,76% | 625.555,00 |
| 15.04.2025 | 102,29 | 102,29 | 97,50 | 99,00 | -3,26% | 987.958,00 |
| 14.04.2025 | 99,17 | 103,59 | 98,09 | 102,34 | 6,03% | 1.845.051,00 |
| 11.04.2025 | 93,70 | 97,17 | 92,11 | 96,52 | 3,65% | 1.149.938,00 |
| 10.04.2025 | 91,98 | 94,29 | 89,69 | 93,12 | -1,08% | 1.165.403,00 |
| 09.04.2025 | 85,53 | 94,34 | 83,59 | 94,14 | 8,64% | 1.569.936,00 |
| 08.04.2025 | 89,75 | 92,65 | 84,47 | 86,65 | -0,20% | 951.634,00 |
| 07.04.2025 | 81,84 | 88,90 | 81,20 | 86,82 | -1,40% | 1.078.888,00 |
| 04.04.2025 | 88,32 | 89,61 | 86,25 | 88,05 | -4,30% | 1.035.728,00 |
| 03.04.2025 | 91,21 | 93,97 | 89,68 | 92,01 | -1,40% | 937.220,00 |
| 02.04.2025 | 89,27 | 94,24 | 88,78 | 93,32 | 3,36% | 1.252.109,00 |
| 01.04.2025 | 92,27 | 92,39 | 87,61 | 90,29 | -0,85% | 1.140.731,00 |
| 31.03.2025 | 89,00 | 91,56 | 85,55 | 91,06 | -4,10% | 2.310.979,00 |
| 28.03.2025 | 95,84 | 96,01 | 93,72 | 94,95 | -0,47% | 624.362,00 |
| 27.03.2025 | 96,90 | 97,30 | 94,41 | 95,40 | -0,52% | 722.348,00 |
| 26.03.2025 | 97,09 | 98,15 | 93,48 | 95,90 | -1,18% | 1.091.537,00 |
| 25.03.2025 | 101,14 | 101,69 | 96,50 | 97,05 | -3,57% | 552.254,00 |
| 24.03.2025 | 95,65 | 100,99 | 95,60 | 100,64 | 5,51% | 982.504,00 |
| 21.03.2025 | 95,82 | 96,05 | 94,50 | 95,38 | -0,88% | 787.076,00 |
| 20.03.2025 | 99,78 | 100,30 | 95,61 | 96,23 | -3,06% | 945.776,00 |
| 19.03.2025 | 98,77 | 99,99 | 98,46 | 99,27 | 0,31% | 507.497,00 |
| 18.03.2025 | 100,32 | 100,49 | 98,43 | 98,96 | -1,88% | 626.752,00 |
| 17.03.2025 | 99,23 | 102,82 | 99,18 | 100,86 | 1,40% | 626.092,00 |
| 14.03.2025 | 98,29 | 99,70 | 97,94 | 99,47 | 2,06% | 685.123,00 |
| 13.03.2025 | 100,08 | 104,17 | 97,41 | 97,47 | -2,84% | 677.483,00 |
| 12.03.2025 | 100,13 | 101,08 | 97,82 | 100,31 | 1,95% | 1.549.505,00 |
| 11.03.2025 | 103,53 | 104,76 | 98,25 | 98,39 | -6,61% | 1.014.380,00 |
| 10.03.2025 | 105,77 | 107,46 | 103,48 | 105,35 | -3,15% | 1.171.156,00 |
| 07.03.2025 | 110,52 | 112,85 | 108,11 | 108,78 | -1,85% | 1.365.067,00 |
| 06.03.2025 | 112,26 | 113,24 | 109,89 | 110,83 | -3,43% | 1.051.731,00 |
| 05.03.2025 | 110,27 | 115,10 | 110,19 | 114,77 | 4,67% | 663.012,00 |
| 04.03.2025 | 109,60 | 112,05 | 109,47 | 109,65 | -1,71% | 745.922,00 |
| 03.03.2025 | 113,11 | 114,74 | 111,00 | 111,56 | -1,20% | 780.385,00 |
| 28.02.2025 | 107,54 | 113,24 | 105,45 | 112,92 | 3,79% | 904.179,00 |
| 27.02.2025 | 113,00 | 114,00 | 108,67 | 108,80 | -4,56% | 811.194,00 |
| 26.02.2025 | 114,18 | 115,64 | 112,23 | 114,00 | 2,73% | 864.615,00 |
| 25.02.2025 | 116,01 | 117,79 | 110,41 | 110,97 | -5,14% | 988.157,00 |
| 24.02.2025 | 119,17 | 119,18 | 115,55 | 116,98 | -2,52% | 808.405,00 |
| 21.02.2025 | 118,88 | 123,87 | 116,50 | 120,01 | 1,81% | 1.364.019,00 |
| 20.02.2025 | 119,58 | 120,64 | 115,66 | 117,88 | -1,42% | 866.058,00 |
| 19.02.2025 | 120,29 | 121,12 | 118,60 | 119,58 | -2,58% | 548.360,00 |
| 18.02.2025 | 120,81 | 124,49 | 118,52 | 122,75 | 2,94% | 710.008,00 |
| 17.02.2025 | 119,37 | 120,06 | 119,24 | 119,24 | -0,49% | - |
| 14.02.2025 | 119,91 | 122,25 | 117,92 | 119,83 | -2,40% | 654.600,00 |
| 13.02.2025 | 114,66 | 122,92 | 113,58 | 122,78 | 9,73% | 1.271.692,00 |
| 12.02.2025 | 114,00 | 114,90 | 111,56 | 111,89 | -2,28% | 445.869,00 |
| 11.02.2025 | 115,42 | 115,50 | 113,00 | 114,50 | -0,67% | 441.993,00 |
| 10.02.2025 | 119,15 | 119,15 | 114,91 | 115,27 | -1,99% | 518.826,00 |
| 07.02.2025 | 119,47 | 120,18 | 117,49 | 117,61 | -1,94% | 416.121,00 |
| 06.02.2025 | 122,00 | 122,34 | 119,42 | 119,94 | -1,99% | 483.652,00 |
| 05.02.2025 | 118,25 | 124,37 | 118,25 | 122,38 | 4,47% | 870.907,00 |
| 04.02.2025 | 120,35 | 123,19 | 115,02 | 117,14 | -2,24% | 1.048.130,00 |
| 03.02.2025 | 120,44 | 122,22 | 117,49 | 119,82 | -3,19% | 737.086,00 |
| 31.01.2025 | 121,17 | 124,98 | 119,85 | 123,77 | 2,39% | 865.580,00 |
| 30.01.2025 | 121,44 | 124,00 | 120,00 | 120,88 | -0,23% | 649.650,00 |
| 29.01.2025 | 124,30 | 126,77 | 119,30 | 121,16 | -2,53% | 673.321,00 |
| 28.01.2025 | 118,91 | 124,87 | 118,65 | 124,30 | 3,80% | 923.789,00 |
| 27.01.2025 | 118,42 | 121,34 | 118,01 | 119,75 | 1,36% | 529.081,00 |
| 24.01.2025 | 122,12 | 124,87 | 117,91 | 118,14 | -3,26% | 695.445,00 |
| 23.01.2025 | 114,90 | 122,24 | 113,98 | 122,12 | 6,03% | 713.025,00 |
| 22.01.2025 | 116,98 | 117,00 | 113,35 | 115,17 | -1,77% | 612.266,00 |
| 21.01.2025 | 112,41 | 118,44 | 111,12 | 117,25 | 4,75% | 747.862,00 |
| 17.01.2025 | 113,56 | 114,67 | 111,93 | 111,93 | -0,74% | 459.737,00 |
| 16.01.2025 | 112,99 | 114,13 | 112,03 | 112,76 | -0,80% | 483.931,00 |
| 15.01.2025 | 114,31 | 116,73 | 113,51 | 113,67 | 1,10% | 581.204,00 |
| 14.01.2025 | 116,94 | 117,69 | 111,20 | 112,43 | -1,15% | 929.384,00 |
| 13.01.2025 | 118,00 | 118,73 | 112,52 | 113,74 | -7,42% | 1.180.372,00 |
| 10.01.2025 | 122,63 | 124,49 | 120,41 | 122,85 | 0,57% | 572.914,00 |
| 08.01.2025 | 125,95 | 126,48 | 121,80 | 122,15 | -3,73% | 762.458,00 |
| 07.01.2025 | 122,24 | 129,27 | 121,70 | 126,88 | 5,55% | 2.013.858,00 |
| 06.01.2025 | 117,74 | 121,46 | 116,07 | 120,21 | 3,82% | 862.135,00 |
| 03.01.2025 | 115,40 | 116,74 | 114,70 | 115,79 | 0,42% | 310.150,00 |
| 02.01.2025 | 114,93 | 116,64 | 114,01 | 115,30 | 1,18% | 447.559,00 |
| 31.12.2024 | 113,94 | 114,00 | 111,59 | 113,95 | 1,22% | 321.265,00 |
| 30.12.2024 | 112,89 | 114,93 | 110,61 | 112,58 | -1,20% | 486.743,00 |
| 27.12.2024 | 113,11 | 115,25 | 112,92 | 113,95 | 0,16% | 282.509,00 |
| 26.12.2024 | 114,12 | 115,85 | 113,47 | 113,77 | -0,32% | 332.855,00 |
| 24.12.2024 | 112,80 | 114,42 | 112,23 | 114,13 | 0,55% | 131.794,00 |
| 23.12.2024 | 112,19 | 114,46 | 112,19 | 113,51 | 0,38% | 413.839,00 |
| 20.12.2024 | 110,76 | 115,34 | 109,80 | 113,08 | 1,56% | 924.900,00 |
| 19.12.2024 | 111,61 | 112,32 | 109,52 | 111,34 | -0,24% | 958.611,00 |
| 18.12.2024 | 116,00 | 117,11 | 110,02 | 111,61 | -4,92% | 800.887,00 |
| 17.12.2024 | 115,35 | 118,98 | 114,48 | 117,39 | 2,78% | 655.619,00 |
| 16.12.2024 | 119,64 | 119,64 | 112,91 | 114,22 | -5,12% | 1.019.012,00 |
| 13.12.2024 | 118,76 | 121,70 | 117,76 | 120,38 | -0,26% | 586.070,00 |
| 12.12.2024 | 119,34 | 123,30 | 118,50 | 120,69 | 1,13% | 684.035,00 |
| 11.12.2024 | 119,96 | 121,88 | 118,58 | 119,34 | 2,13% | 679.018,00 |
| 10.12.2024 | 121,29 | 123,29 | 116,73 | 116,85 | -3,29% | 554.593,00 |
| 09.12.2024 | 121,19 | 122,08 | 119,20 | 120,82 | -0,74% | 538.537,00 |
| 06.12.2024 | 120,28 | 125,40 | 119,34 | 121,72 | 2,42% | 992.446,00 |
| 05.12.2024 | 114,26 | 120,67 | 112,96 | 118,84 | 3,61% | 706.910,00 |
| 04.12.2024 | 115,20 | 116,98 | 114,04 | 114,70 | -0,77% | 436.806,00 |
| 03.12.2024 | 117,25 | 118,84 | 115,30 | 115,59 | -1,37% | 613.052,00 |
| 02.12.2024 | 118,39 | 119,65 | 116,58 | 117,20 | -1,01% | 599.019,00 |