114,447$
-2,80%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 117,30 | 117,64 | 114,37 | 114,47 | -2,78% | 696.987,00 |
| 16.10.2024 | 117,64 | 118,40 | 116,50 | 117,74 | 0,33% | 471.164,00 |
| 15.10.2024 | 118,97 | 119,86 | 116,60 | 117,35 | -2,27% | 611.708,00 |
| 14.10.2024 | 119,68 | 121,57 | 119,67 | 120,08 | -0,37% | 548.935,00 |
| 11.10.2024 | 118,19 | 120,91 | 117,46 | 120,52 | 1,69% | 472.559,00 |
| 10.10.2024 | 117,48 | 118,53 | 115,77 | 118,52 | 0,91% | 489.064,00 |
| 09.10.2024 | 119,28 | 119,45 | 116,72 | 117,45 | -2,38% | 597.792,00 |
| 08.10.2024 | 120,45 | 122,47 | 120,12 | 120,31 | -1,05% | 524.730,00 |
| 07.10.2024 | 122,19 | 124,00 | 119,88 | 121,59 | -0,89% | 901.612,00 |
| 04.10.2024 | 119,70 | 124,14 | 119,68 | 122,68 | 2,30% | 680.026,00 |
| 03.10.2024 | 118,80 | 120,09 | 117,94 | 119,92 | 0,77% | 946.237,00 |
| 02.10.2024 | 118,92 | 120,30 | 115,16 | 119,00 | -0,81% | 776.393,00 |
| 01.10.2024 | 119,91 | 120,76 | 117,67 | 119,97 | 1,01% | 750.528,00 |
| 30.09.2024 | 117,30 | 119,20 | 116,91 | 118,77 | 0,47% | 577.851,00 |
| 27.09.2024 | 119,17 | 119,31 | 117,30 | 118,22 | 0,52% | 525.651,00 |
| 26.09.2024 | 116,81 | 118,00 | 115,21 | 117,61 | 1,56% | 653.336,00 |
| 25.09.2024 | 117,71 | 119,75 | 115,33 | 115,80 | -2,28% | 903.441,00 |
| 24.09.2024 | 116,79 | 119,60 | 115,00 | 118,50 | 4,82% | 1.698.119,00 |
| 23.09.2024 | 113,47 | 114,13 | 111,00 | 113,05 | 0,69% | 1.168.966,00 |
| 20.09.2024 | 111,43 | 114,33 | 110,47 | 112,28 | -0,20% | 1.524.023,00 |
| 19.09.2024 | 117,18 | 117,28 | 110,34 | 112,51 | -2,69% | 1.981.840,00 |
| 18.09.2024 | 121,40 | 122,99 | 115,50 | 115,62 | -7,29% | 1.968.341,00 |
| 17.09.2024 | 127,40 | 131,49 | 121,88 | 124,71 | 1,00% | 2.562.774,00 |
| 16.09.2024 | 121,77 | 129,38 | 120,94 | 123,47 | 0,06% | 3.837.102,00 |
| 13.09.2024 | 105,08 | 125,41 | 105,00 | 123,40 | 17,46% | 6.298.034,00 |
| 12.09.2024 | 97,00 | 105,07 | 95,45 | 105,06 | 5,83% | 1.839.404,00 |
| 11.09.2024 | 100,99 | 101,66 | 97,33 | 99,27 | -1,35% | 925.107,00 |
| 10.09.2024 | 96,38 | 103,19 | 96,38 | 100,63 | 0,10% | 1.703.549,00 |
| 09.09.2024 | 91,33 | 101,15 | 90,92 | 100,53 | 11,77% | 2.370.592,00 |
| 06.09.2024 | 89,40 | 90,39 | 88,30 | 89,94 | -0,23% | 654.893,00 |
| 05.09.2024 | 88,84 | 91,68 | 88,84 | 90,15 | 1,27% | 556.397,00 |
| 04.09.2024 | 86,66 | 89,42 | 86,45 | 89,02 | 1,16% | 478.179,00 |
| 03.09.2024 | 88,08 | 88,94 | 86,86 | 88,00 | -0,25% | 739.684,00 |
| 30.08.2024 | 87,68 | 88,66 | 87,00 | 88,22 | 0,71% | 595.112,00 |
| 29.08.2024 | 87,50 | 89,48 | 87,50 | 87,60 | -0,68% | 471.884,00 |
| 28.08.2024 | 85,00 | 88,47 | 85,00 | 88,20 | 1,25% | 443.085,00 |
| 27.08.2024 | 88,21 | 88,21 | 86,30 | 87,11 | -0,46% | 321.919,00 |
| 26.08.2024 | 88,69 | 90,24 | 87,21 | 87,51 | -0,77% | 488.124,00 |
| 23.08.2024 | 88,31 | 89,68 | 87,76 | 88,19 | 1,10% | 442.312,00 |
| 22.08.2024 | 88,80 | 89,17 | 87,14 | 87,23 | -1,98% | 390.544,00 |
| 21.08.2024 | 88,83 | 89,53 | 87,76 | 88,99 | 0,52% | 517.833,00 |
| 20.08.2024 | 89,08 | 90,58 | 88,27 | 88,53 | -1,56% | 652.522,00 |
| 19.08.2024 | 85,25 | 90,78 | 85,25 | 89,93 | 5,56% | 1.570.705,00 |
| 16.08.2024 | 84,25 | 85,67 | 82,46 | 85,19 | -2,36% | 1.086.165,00 |
| 15.08.2024 | 84,34 | 87,57 | 84,34 | 87,25 | 2,83% | 750.413,00 |
| 14.08.2024 | 83,78 | 85,58 | 82,90 | 84,85 | 2,43% | 616.810,00 |
| 13.08.2024 | 79,99 | 83,12 | 79,88 | 82,84 | 2,75% | 1.036.478,00 |
| 12.08.2024 | 80,83 | 81,02 | 79,94 | 80,62 | -0,22% | 318.819,00 |
| 09.08.2024 | 80,50 | 81,10 | 79,14 | 80,80 | 0,34% | 421.050,00 |
| 08.08.2024 | 78,57 | 81,10 | 78,47 | 80,53 | 1,62% | 534.476,00 |
| 07.08.2024 | 81,54 | 81,75 | 78,39 | 79,25 | -0,31% | 783.856,00 |
| 06.08.2024 | 78,60 | 80,34 | 76,84 | 79,50 | 1,45% | 741.256,00 |
| 05.08.2024 | 76,55 | 81,19 | 76,53 | 78,36 | -4,45% | 1.659.689,00 |
| 02.08.2024 | 82,14 | 82,74 | 80,36 | 82,01 | 1,65% | 1.313.397,00 |
| 01.08.2024 | 82,72 | 82,74 | 80,23 | 80,68 | -6,40% | 1.108.428,00 |
| 31.07.2024 | 87,11 | 87,54 | 85,64 | 86,20 | -0,62% | 417.685,00 |
| 30.07.2024 | 87,88 | 88,98 | 86,02 | 86,74 | 0,15% | 758.501,00 |
| 29.07.2024 | 86,01 | 86,75 | 85,01 | 86,61 | 0,78% | 358.079,00 |
| 26.07.2024 | 85,05 | 86,14 | 84,92 | 85,94 | 1,49% | 265.280,00 |
| 25.07.2024 | 82,98 | 85,96 | 82,70 | 84,68 | 1,85% | 420.599,00 |
| 24.07.2024 | 83,08 | 84,45 | 82,61 | 83,14 | -2,76% | 509.116,00 |
| 23.07.2024 | 85,31 | 85,85 | 83,77 | 85,50 | -0,67% | 267.706,00 |
| 22.07.2024 | 86,72 | 86,80 | 84,42 | 86,08 | 0,73% | 401.762,00 |
| 19.07.2024 | 86,01 | 86,45 | 85,02 | 85,46 | -1,05% | 433.886,00 |
| 18.07.2024 | 87,06 | 87,62 | 85,97 | 86,37 | -0,12% | 517.410,00 |
| 17.07.2024 | 86,78 | 87,87 | 85,02 | 86,47 | -0,40% | 485.146,00 |
| 16.07.2024 | 84,41 | 86,91 | 84,17 | 86,82 | 3,05% | 576.141,00 |
| 15.07.2024 | 84,95 | 84,95 | 83,17 | 84,25 | -0,82% | 397.436,00 |
| 12.07.2024 | 85,74 | 86,98 | 83,62 | 84,95 | 0,30% | 848.005,00 |
| 11.07.2024 | 81,98 | 85,44 | 81,84 | 84,70 | 4,18% | 743.951,00 |
| 10.07.2024 | 80,92 | 81,69 | 80,20 | 81,30 | 0,98% | 788.893,00 |
| 09.07.2024 | 80,52 | 81,13 | 79,88 | 80,51 | 0,02% | 361.819,00 |
| 08.07.2024 | 80,67 | 81,16 | 79,65 | 80,49 | 0,50% | 469.809,00 |
| 05.07.2024 | 80,29 | 80,82 | 79,29 | 80,09 | 0,29% | 471.929,00 |
| 03.07.2024 | 79,65 | 81,50 | 79,38 | 79,86 | 1,40% | 594.056,00 |
| 02.07.2024 | 78,79 | 79,23 | 78,02 | 78,76 | -0,09% | 494.219,00 |
| 01.07.2024 | 80,22 | 81,88 | 78,68 | 78,83 | -1,90% | 888.072,00 |
| 28.06.2024 | 80,92 | 81,44 | 80,02 | 80,36 | -0,02% | 548.777,00 |
| 27.06.2024 | 82,53 | 82,64 | 80,30 | 80,38 | -2,59% | 997.087,00 |
| 26.06.2024 | 84,13 | 84,20 | 82,04 | 82,52 | -2,20% | 873.490,00 |
| 25.06.2024 | 84,83 | 85,79 | 84,06 | 84,38 | -2,57% | 606.900,00 |
| 24.06.2024 | 86,98 | 87,18 | 85,21 | 86,61 | 2,33% | 1.123.671,00 |
| 21.06.2024 | 85,81 | 86,09 | 83,72 | 84,64 | -1,44% | 1.062.872,00 |
| 20.06.2024 | 85,52 | 86,62 | 85,52 | 85,88 | -0,45% | 481.977,00 |
| 18.06.2024 | 88,44 | 88,61 | 85,32 | 86,27 | -2,45% | 968.146,00 |
| 17.06.2024 | 91,20 | 91,20 | 87,21 | 88,44 | -3,95% | 1.238.216,00 |
| 14.06.2024 | 94,26 | 95,24 | 92,02 | 92,08 | -4,08% | 768.301,00 |
| 13.06.2024 | 97,79 | 98,28 | 95,24 | 96,00 | -1,95% | 384.220,00 |
| 12.06.2024 | 101,85 | 101,87 | 97,51 | 97,91 | -0,90% | 510.824,00 |
| 11.06.2024 | 97,64 | 99,36 | 97,11 | 98,80 | 0,84% | 476.592,00 |
| 10.06.2024 | 99,66 | 99,96 | 97,40 | 97,98 | -2,35% | 652.317,00 |
| 07.06.2024 | 101,00 | 101,96 | 100,29 | 100,34 | -1,44% | 377.870,00 |
| 06.06.2024 | 102,56 | 104,33 | 101,68 | 101,81 | -0,67% | 618.739,00 |
| 05.06.2024 | 99,70 | 102,70 | 98,55 | 102,50 | 3,04% | 921.793,00 |
| 04.06.2024 | 103,32 | 103,32 | 99,11 | 99,48 | -3,30% | 1.048.362,00 |
| 03.06.2024 | 100,00 | 103,75 | 99,67 | 102,87 | 2,26% | 986.369,00 |
| 31.05.2024 | 99,50 | 103,57 | 98,62 | 100,60 | 1,87% | 1.618.340,00 |
| 30.05.2024 | 94,00 | 103,41 | 92,39 | 98,75 | 5,92% | 2.794.336,00 |
| 29.05.2024 | 93,02 | 93,54 | 91,57 | 93,23 | -0,92% | 435.329,00 |
| 28.05.2024 | 97,72 | 97,72 | 92,57 | 94,10 | -2,94% | 897.787,00 |