97,997$
-0,09%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 98,35 | 99,08 | 97,53 | 98,10 | 0,02% | 620.359,00 |
| 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 |
| 16.09.2025 | 98,11 | 100,84 | 97,93 | 99,26 | 1,41% | 1.171.268,00 |
| 15.09.2025 | 98,00 | 98,67 | 96,16 | 97,88 | 1,18% | 1.410.484,00 |
| 12.09.2025 | 101,60 | 102,13 | 90,12 | 96,74 | -7,26% | 5.153.816,00 |
| 11.09.2025 | 101,26 | 104,48 | 100,66 | 104,31 | 3,28% | 770.680,00 |
| 10.09.2025 | 101,84 | 101,85 | 99,90 | 101,00 | -1,07% | 915.949,00 |
| 09.09.2025 | 103,82 | 104,40 | 102,05 | 102,09 | -0,56% | 913.547,00 |
| 08.09.2025 | 110,00 | 111,33 | 102,25 | 102,66 | -8,71% | 2.065.714,00 |
| 05.09.2025 | 112,94 | 114,89 | 110,24 | 112,46 | 8,66% | 2.052.692,00 |
| 04.09.2025 | 100,50 | 104,57 | 99,81 | 103,50 | 3,07% | 786.470,00 |
| 03.09.2025 | 100,44 | 101,16 | 99,58 | 100,42 | -0,20% | 530.371,00 |
| 02.09.2025 | 99,97 | 102,50 | 98,96 | 100,62 | 0,62% | 784.419,00 |
| 29.08.2025 | 101,73 | 102,03 | 99,99 | 100,00 | -1,89% | 505.887,00 |
| 28.08.2025 | 103,00 | 103,02 | 101,67 | 101,93 | -1,05% | 907.659,00 |
| 27.08.2025 | 104,84 | 104,84 | 101,52 | 103,01 | -1,70% | 1.410.337,00 |
| 26.08.2025 | 105,57 | 106,90 | 103,76 | 104,79 | -0,27% | 1.025.752,00 |
| 25.08.2025 | 110,75 | 110,88 | 104,95 | 105,07 | -5,24% | 1.264.986,00 |
| 22.08.2025 | 110,75 | 112,90 | 110,62 | 110,88 | 0,10% | 401.202,00 |
| 21.08.2025 | 110,76 | 110,93 | 109,64 | 110,77 | -0,48% | 697.025,00 |
| 20.08.2025 | 111,51 | 112,07 | 109,28 | 111,30 | -0,09% | 1.006.762,00 |
| 19.08.2025 | 113,00 | 114,13 | 111,40 | 111,40 | -1,02% | 546.764,00 |
| 18.08.2025 | 113,96 | 114,15 | 112,50 | 112,55 | -0,85% | 399.002,00 |
| 15.08.2025 | 112,73 | 114,10 | 111,72 | 113,52 | 0,73% | 501.441,00 |
| 14.08.2025 | 112,16 | 113,09 | 110,67 | 112,70 | -0,07% | 560.112,00 |
| 13.08.2025 | 111,50 | 113,39 | 111,50 | 112,78 | 1,60% | 534.720,00 |
| 12.08.2025 | 109,72 | 111,27 | 109,43 | 111,00 | 1,59% | 464.335,00 |
| 11.08.2025 | 111,76 | 111,95 | 108,56 | 109,26 | -2,15% | 541.302,00 |
| 08.08.2025 | 112,00 | 112,80 | 111,06 | 111,66 | 0,28% | 530.278,00 |
| 07.08.2025 | 111,61 | 114,01 | 111,12 | 111,35 | 0,04% | 891.929,00 |
| 06.08.2025 | 110,16 | 111,43 | 108,90 | 111,30 | 0,21% | 1.181.002,00 |
| 05.08.2025 | 111,14 | 111,81 | 108,76 | 111,07 | 0,95% | 905.627,00 |
| 04.08.2025 | 112,40 | 115,51 | 109,53 | 110,03 | 2,51% | 906.075,00 |
| 01.08.2025 | 105,02 | 107,48 | 104,64 | 107,34 | -0,15% | 840.720,00 |
| 31.07.2025 | 108,95 | 110,01 | 106,50 | 107,50 | -2,32% | 859.145,00 |
| 30.07.2025 | 112,21 | 113,30 | 109,48 | 110,05 | -1,28% | 658.063,00 |
| 29.07.2025 | 112,44 | 112,66 | 109,52 | 111,48 | -1,16% | 805.945,00 |
| 28.07.2025 | 114,50 | 114,91 | 112,00 | 112,79 | -2,19% | 802.050,00 |
| 25.07.2025 | 114,54 | 115,54 | 113,54 | 115,31 | 0,65% | 392.242,00 |
| 24.07.2025 | 114,50 | 115,09 | 112,65 | 114,57 | -0,03% | 511.139,00 |
| 23.07.2025 | 112,32 | 114,89 | 111,32 | 114,60 | 2,84% | 594.176,00 |
| 22.07.2025 | 109,01 | 111,56 | 108,55 | 111,44 | 2,32% | 427.405,00 |
| 21.07.2025 | 109,15 | 110,93 | 108,63 | 108,91 | -1,01% | 867.962,00 |
| 18.07.2025 | 111,78 | 111,78 | 109,48 | 110,02 | -0,92% | 616.639,00 |
| 17.07.2025 | 111,54 | 112,58 | 110,82 | 111,04 | -1,29% | 628.450,00 |
| 16.07.2025 | 109,93 | 112,55 | 109,07 | 112,49 | 1,66% | 786.748,00 |
| 15.07.2025 | 111,00 | 111,81 | 108,72 | 110,65 | -0,32% | 547.968,00 |
| 14.07.2025 | 111,00 | 111,85 | 109,85 | 111,00 | -1,67% | 441.607,00 |
| 11.07.2025 | 113,64 | 113,72 | 112,06 | 112,89 | -0,90% | 521.911,00 |
| 10.07.2025 | 112,40 | 114,00 | 111,76 | 113,92 | 1,91% | 667.956,00 |
| 09.07.2025 | 111,80 | 113,29 | 110,58 | 111,78 | 0,11% | 436.761,00 |
| 08.07.2025 | 110,70 | 112,30 | 110,50 | 111,66 | 1,46% | 804.227,00 |
| 07.07.2025 | 110,50 | 111,64 | 108,94 | 110,05 | 0,05% | 598.896,00 |
| 03.07.2025 | 108,28 | 111,82 | 108,05 | 110,00 | 1,61% | 613.718,00 |
| 02.07.2025 | 107,09 | 108,54 | 106,07 | 108,26 | 0,70% | 998.626,00 |
| 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 |