108,199$
0,64%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 107,34 | 108,15 | 106,49 | 108,15 | 0,60% | - |
| 01.07.2025 | 107,13 | 109,68 | 105,35 | 107,51 | 0,98% | 673.273,00 |
| 30.06.2025 | 106,89 | 108,39 | 106,07 | 106,47 | -0,23% | 367.934,00 |
| 27.06.2025 | 106,07 | 107,66 | 105,63 | 106,72 | 0,55% | 490.574,00 |
| 26.06.2025 | 104,92 | 106,59 | 104,26 | 106,14 | 1,28% | 402.580,00 |
| 25.06.2025 | 105,00 | 105,00 | 102,57 | 104,80 | -0,28% | 551.327,00 |
| 24.06.2025 | 104,50 | 105,46 | 103,25 | 105,09 | 2,02% | 391.124,00 |
| 23.06.2025 | 104,22 | 105,59 | 101,87 | 103,01 | -3,30% | 626.347,00 |
| 20.06.2025 | 104,45 | 107,51 | 104,41 | 106,53 | 2,04% | 722.511,00 |
| 18.06.2025 | 104,84 | 105,20 | 102,24 | 104,40 | -0,54% | 895.041,00 |
| 17.06.2025 | 105,19 | 105,89 | 104,10 | 104,97 | -1,28% | 765.503,00 |
| 16.06.2025 | 108,15 | 108,56 | 105,70 | 106,33 | -0,23% | 1.240.114,00 |
| 13.06.2025 | 106,01 | 107,70 | 105,12 | 106,57 | 1,57% | 1.328.432,00 |
| 12.06.2025 | 105,78 | 108,00 | 104,00 | 104,92 | -0,51% | 1.523.989,00 |
| 11.06.2025 | 107,25 | 108,36 | 105,25 | 105,46 | -1,34% | 547.521,00 |
| 10.06.2025 | 109,96 | 110,00 | 105,61 | 106,89 | -1,91% | 687.103,00 |
| 09.06.2025 | 109,19 | 109,61 | 108,00 | 108,97 | 0,44% | 607.425,00 |
| 06.06.2025 | 110,50 | 110,72 | 108,41 | 108,49 | -1,51% | 1.135.962,00 |
| 05.06.2025 | 112,74 | 113,50 | 109,66 | 110,15 | -0,90% | 852.368,00 |
| 04.06.2025 | 116,46 | 117,23 | 111,03 | 111,15 | -3,89% | 1.534.119,00 |
| 03.06.2025 | 121,00 | 122,90 | 115,38 | 115,64 | 2,25% | 3.216.411,00 |
| 02.06.2025 | 106,66 | 115,99 | 106,30 | 113,10 | 18,05% | 5.275.478,00 |
| 30.05.2025 | 96,49 | 96,50 | 93,50 | 95,81 | -4,43% | 1.493.649,00 |
| 29.05.2025 | 97,91 | 100,48 | 96,80 | 100,25 | 2,79% | 559.172,00 |
| 28.05.2025 | 97,91 | 98,40 | 96,93 | 97,53 | -1,04% | 510.761,00 |
| 27.05.2025 | 99,34 | 99,95 | 98,10 | 98,55 | -0,13% | 842.118,00 |
| 23.05.2025 | 96,98 | 98,88 | 96,38 | 98,68 | -0,39% | 598.475,00 |
| 22.05.2025 | 97,79 | 99,71 | 97,25 | 99,07 | -0,02% | 457.433,00 |
| 21.05.2025 | 101,11 | 101,92 | 97,86 | 99,09 | -2,59% | 769.571,00 |
| 20.05.2025 | 96,88 | 104,56 | 96,14 | 101,72 | 4,01% | 1.813.242,00 |
| 19.05.2025 | 94,50 | 99,18 | 94,30 | 97,80 | 5,42% | 780.807,00 |
| 16.05.2025 | 92,78 | 93,17 | 91,80 | 92,77 | 0,47% | 733.600,00 |
| 15.05.2025 | 92,75 | 93,73 | 89,77 | 92,34 | 0,28% | 1.179.727,00 |
| 14.05.2025 | 95,28 | 95,52 | 91,50 | 92,09 | -2,56% | 629.042,00 |
| 13.05.2025 | 97,12 | 97,21 | 94,26 | 94,50 | -2,85% | 778.847,00 |
| 12.05.2025 | 94,02 | 97,49 | 93,94 | 97,27 | 4,85% | 818.221,00 |
| 09.05.2025 | 95,23 | 96,30 | 92,75 | 92,77 | -2,12% | 607.322,00 |
| 08.05.2025 | 94,58 | 95,66 | 92,26 | 94,78 | 2,13% | 966.183,00 |
| 07.05.2025 | 96,52 | 97,05 | 92,61 | 92,80 | -2,05% | 1.049.506,00 |
| 06.05.2025 | 100,81 | 100,81 | 92,40 | 94,74 | -6,29% | 1.842.034,00 |
| 05.05.2025 | 104,58 | 106,99 | 100,28 | 101,10 | -3,66% | 788.658,00 |
| 02.05.2025 | 104,20 | 106,50 | 103,51 | 104,94 | 2,45% | 729.604,00 |
| 01.05.2025 | 103,17 | 103,71 | 99,85 | 102,43 | -1,65% | 984.983,00 |
| 30.04.2025 | 105,23 | 105,23 | 102,11 | 104,15 | 0,14% | 872.403,00 |
| 29.04.2025 | 103,72 | 107,47 | 103,45 | 104,00 | 0,00% | 1.272.077,00 |
| 28.04.2025 | 107,64 | 108,79 | 103,50 | 104,00 | 1,94% | 2.243.579,00 |
| 25.04.2025 | 118,73 | 118,73 | 93,17 | 102,02 | -15,36% | 6.438.866,00 |
| 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 |