106,149$
0,58%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 107,57 | 107,57 | 107,07 | 107,15 | 1,52% | - |
| 05.02.2026 | 107,25 | 109,00 | 105,42 | 105,54 | -2,97% | 692.006,00 |
| 04.02.2026 | 108,17 | 110,11 | 107,75 | 108,77 | 0,48% | 919.425,00 |
| 03.02.2026 | 108,71 | 109,61 | 106,16 | 108,25 | -0,58% | 1.051.872,00 |
| 02.02.2026 | 109,78 | 111,36 | 108,32 | 108,88 | -4,28% | 1.063.944,00 |
| 30.01.2026 | 115,96 | 116,97 | 113,16 | 113,75 | -2,59% | 894.070,00 |
| 29.01.2026 | 115,52 | 117,33 | 115,44 | 116,77 | 0,53% | 522.529,00 |
| 28.01.2026 | 117,43 | 117,70 | 114,61 | 116,16 | -2,66% | 909.016,00 |
| 27.01.2026 | 119,05 | 120,16 | 118,72 | 119,34 | 1,14% | 904.592,00 |
| 26.01.2026 | 117,70 | 118,00 | 116,17 | 118,00 | 1,74% | 827.329,00 |
| 23.01.2026 | 119,50 | 119,50 | 115,58 | 115,98 | -2,10% | 1.250.756,00 |
| 22.01.2026 | 119,41 | 124,00 | 118,24 | 118,47 | 0,40% | 1.711.601,00 |
| 21.01.2026 | 105,60 | 118,46 | 105,60 | 118,00 | 11,78% | 2.112.091,00 |
| 20.01.2026 | 106,13 | 107,77 | 105,10 | 105,56 | -2,01% | 946.733,00 |
| 19.01.2026 | 107,16 | 108,09 | 106,98 | 107,73 | -1,17% | - |
| 16.01.2026 | 109,24 | 111,26 | 107,91 | 109,00 | 2,76% | 1.192.471,00 |
| 15.01.2026 | 108,63 | 108,82 | 105,16 | 106,07 | -2,80% | 675.903,00 |
| 14.01.2026 | 109,27 | 109,28 | 107,22 | 109,12 | 1,80% | 1.409.933,00 |
| 13.01.2026 | 104,81 | 108,12 | 104,40 | 107,19 | 4,90% | 1.599.139,00 |
| 12.01.2026 | 101,17 | 102,48 | 99,13 | 102,18 | 2,33% | 1.108.045,00 |
| 09.01.2026 | 99,18 | 100,56 | 98,87 | 99,85 | 1,01% | 728.969,00 |
| 08.01.2026 | 99,18 | 99,88 | 97,93 | 98,85 | -1,23% | 677.498,00 |
| 07.01.2026 | 98,28 | 101,48 | 97,80 | 100,08 | 2,03% | 1.071.087,00 |
| 06.01.2026 | 97,35 | 99,40 | 97,15 | 98,09 | 1,28% | 839.386,00 |
| 05.01.2026 | 97,42 | 98,12 | 95,85 | 96,85 | 0,17% | 1.190.549,00 |
| 02.01.2026 | 96,42 | 97,78 | 96,08 | 96,69 | 1,57% | 664.105,00 |
| 31.12.2025 | 95,18 | 95,53 | 94,86 | 95,20 | -0,08% | 452.982,00 |
| 30.12.2025 | 95,00 | 95,71 | 94,55 | 95,28 | 0,08% | 448.240,00 |
| 29.12.2025 | 94,28 | 95,32 | 94,00 | 95,20 | 0,72% | 462.788,00 |
| 26.12.2025 | 94,73 | 95,14 | 94,02 | 94,52 | -0,54% | 503.598,00 |
| 24.12.2025 | 94,82 | 96,19 | 94,69 | 95,03 | 0,95% | 765.939,00 |
| 23.12.2025 | 92,60 | 94,98 | 91,91 | 94,14 | 2,14% | 3.223.201,00 |
| 22.12.2025 | 91,71 | 93,32 | 91,32 | 92,17 | -0,36% | 2.213.611,00 |
| 19.12.2025 | 91,79 | 93,32 | 91,54 | 92,50 | 1,14% | 2.724.401,00 |
| 18.12.2025 | 91,59 | 92,47 | 91,11 | 91,46 | -0,15% | 1.403.642,00 |
| 17.12.2025 | 92,43 | 93,76 | 91,26 | 91,60 | -0,68% | 977.460,00 |
| 16.12.2025 | 93,51 | 93,74 | 91,40 | 92,23 | -1,68% | 1.174.617,00 |
| 15.12.2025 | 94,52 | 94,75 | 93,63 | 93,81 | -1,05% | 974.161,00 |
| 12.12.2025 | 96,18 | 96,75 | 94,34 | 94,81 | -1,24% | 849.047,00 |
| 11.12.2025 | 96,35 | 97,35 | 95,33 | 96,00 | 0,28% | 1.185.056,00 |
| 10.12.2025 | 95,80 | 96,09 | 94,52 | 95,74 | -0,12% | 958.274,00 |
| 09.12.2025 | 97,50 | 97,69 | 95,04 | 95,85 | -1,47% | 1.548.700,00 |
| 08.12.2025 | 99,00 | 99,56 | 96,13 | 97,28 | 1,07% | 1.569.953,00 |
| 05.12.2025 | 96,41 | 96,69 | 95,21 | 96,25 | 0,26% | 1.270.288,00 |
| 04.12.2025 | 97,08 | 98,11 | 95,59 | 96,00 | -0,75% | 1.609.431,00 |
| 03.12.2025 | 96,56 | 98,20 | 96,20 | 96,73 | 0,65% | 3.483.598,00 |
| 02.12.2025 | 97,05 | 97,50 | 95,61 | 96,11 | -1,31% | 2.097.817,00 |
| 01.12.2025 | 101,00 | 101,84 | 97,15 | 97,39 | -5,58% | 1.760.864,00 |
| 28.11.2025 | 102,30 | 104,05 | 102,10 | 103,15 | 0,44% | 822.271,00 |
| 26.11.2025 | 99,65 | 102,90 | 98,72 | 102,70 | 3,00% | 1.046.218,00 |
| 25.11.2025 | 96,70 | 99,81 | 96,65 | 99,71 | 3,28% | 1.212.314,00 |
| 24.11.2025 | 95,40 | 98,07 | 94,00 | 96,54 | 0,99% | 1.460.248,00 |
| 21.11.2025 | 97,52 | 99,15 | 95,45 | 95,59 | -1,42% | 1.314.835,00 |
| 20.11.2025 | 102,23 | 102,43 | 96,88 | 96,97 | -4,40% | 1.179.678,00 |
| 19.11.2025 | 102,92 | 103,08 | 101,18 | 101,43 | -1,07% | 594.667,00 |
| 18.11.2025 | 102,38 | 103,51 | 101,19 | 102,53 | -0,14% | 903.878,00 |
| 17.11.2025 | 103,24 | 103,91 | 102,02 | 102,67 | -0,41% | 785.606,00 |
| 14.11.2025 | 102,76 | 105,00 | 101,52 | 103,09 | -0,76% | 1.285.662,00 |
| 13.11.2025 | 105,50 | 106,75 | 103,25 | 103,88 | -7,00% | 2.285.949,00 |
| 12.11.2025 | 108,94 | 113,39 | 107,65 | 111,70 | 2,81% | 1.121.014,00 |
| 11.11.2025 | 105,37 | 109,96 | 105,37 | 108,65 | 3,41% | 1.304.405,00 |
| 10.11.2025 | 104,32 | 107,00 | 104,05 | 105,07 | 1,87% | 607.901,00 |
| 07.11.2025 | 102,18 | 103,22 | 100,09 | 103,14 | -0,20% | 506.430,00 |
| 06.11.2025 | 103,49 | 103,87 | 101,99 | 103,35 | -0,08% | 412.003,00 |
| 05.11.2025 | 103,11 | 105,21 | 103,04 | 103,43 | -1,34% | 534.696,00 |
| 04.11.2025 | 104,38 | 105,03 | 102,59 | 104,83 | 0,84% | 820.687,00 |
| 03.11.2025 | 104,80 | 109,02 | 101,66 | 103,96 | 0,04% | 879.873,00 |
| 31.10.2025 | 104,03 | 104,73 | 102,34 | 103,91 | -0,73% | 557.858,00 |
| 30.10.2025 | 101,90 | 107,32 | 101,90 | 104,67 | 1,28% | 516.275,00 |
| 29.10.2025 | 104,50 | 106,19 | 103,23 | 103,35 | -1,60% | 578.038,00 |
| 28.10.2025 | 105,15 | 106,80 | 104,79 | 105,03 | -0,96% | 358.324,00 |
| 27.10.2025 | 106,05 | 106,89 | 104,75 | 106,05 | 0,37% | 341.089,00 |
| 24.10.2025 | 105,84 | 106,64 | 104,52 | 105,66 | 0,87% | 361.159,00 |
| 23.10.2025 | 105,18 | 106,07 | 103,06 | 104,75 | -1,39% | 719.226,00 |
| 22.10.2025 | 105,37 | 107,05 | 105,00 | 106,23 | -0,62% | 797.440,00 |
| 21.10.2025 | 107,20 | 107,60 | 106,22 | 106,89 | -0,98% | 554.564,00 |
| 20.10.2025 | 104,07 | 108,05 | 103,21 | 107,95 | 2,67% | 886.490,00 |
| 17.10.2025 | 103,10 | 105,58 | 103,10 | 105,14 | 0,06% | 487.922,00 |
| 16.10.2025 | 104,66 | 106,74 | 103,74 | 105,08 | 0,71% | 495.497,00 |
| 15.10.2025 | 102,01 | 104,50 | 102,00 | 104,34 | 1,69% | 448.682,00 |
| 14.10.2025 | 101,46 | 103,13 | 101,00 | 102,61 | 0,30% | 441.399,00 |
| 13.10.2025 | 102,00 | 109,74 | 101,25 | 102,30 | 0,24% | 1.421.210,00 |
| 10.10.2025 | 104,72 | 104,85 | 101,18 | 102,06 | -2,32% | 855.435,00 |
| 09.10.2025 | 106,23 | 106,92 | 104,02 | 104,48 | -1,69% | 655.606,00 |
| 08.10.2025 | 106,65 | 108,09 | 105,89 | 106,28 | 0,21% | 604.370,00 |
| 07.10.2025 | 105,12 | 107,33 | 104,99 | 106,06 | 0,86% | 704.314,00 |
| 06.10.2025 | 104,57 | 105,91 | 104,45 | 105,16 | -0,31% | 441.490,00 |
| 03.10.2025 | 104,55 | 106,52 | 104,26 | 105,49 | 0,94% | 535.705,00 |
| 02.10.2025 | 101,91 | 104,75 | 101,80 | 104,51 | 2,25% | 568.886,00 |
| 01.10.2025 | 99,25 | 102,88 | 98,80 | 102,21 | 3,64% | 1.056.279,00 |
| 30.09.2025 | 97,26 | 99,34 | 96,08 | 98,62 | 0,53% | 733.850,00 |
| 29.09.2025 | 98,35 | 99,08 | 97,53 | 98,10 | 0,02% | 620.520,00 |
| 26.09.2025 | 98,50 | 98,58 | 96,93 | 98,08 | 0,00% | 570.490,00 |
| 25.09.2025 | 98,28 | 99,29 | 97,62 | 98,08 | -1,67% | 591.727,00 |
| 24.09.2025 | 97,98 | 99,98 | 97,96 | 99,75 | 1,51% | 661.290,00 |
| 23.09.2025 | 98,44 | 98,95 | 97,87 | 98,27 | -0,46% | 566.909,00 |
| 22.09.2025 | 96,36 | 99,54 | 95,94 | 98,72 | 2,60% | 741.550,00 |
| 19.09.2025 | 96,89 | 97,84 | 96,04 | 96,22 | -0,09% | 2.158.142,00 |
| 18.09.2025 | 99,00 | 99,49 | 95,34 | 96,31 | -1,87% | 1.596.533,00 |
| 17.09.2025 | 99,06 | 100,18 | 96,85 | 98,15 | -1,12% | 1.034.031,00 |