98,150€
22,38%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 79,75 | 99,30 | 79,60 | 97,60 | 21,70% | - |
| 18.08.2026 | 79,20 | 80,25 | 78,70 | 80,20 | 1,20% | 1.812,00 |
| 17.08.2026 | 80,35 | 80,55 | 78,75 | 79,25 | -1,55% | 746,00 |
| 14.08.2026 | 79,85 | 80,50 | 78,30 | 80,50 | 0,88% | 1.182,00 |
| 13.08.2026 | 80,30 | 80,95 | 79,65 | 79,80 | -0,87% | 7.314,00 |
| 12.08.2026 | 80,15 | 81,05 | 79,80 | 80,50 | 0,19% | 561,00 |
| 11.08.2026 | 80,20 | 81,00 | 79,75 | 80,35 | 0,06% | 1.430,00 |
| 10.08.2026 | 80,50 | 81,35 | 80,25 | 80,30 | -0,43% | 5.747,00 |
| 07.08.2026 | 78,95 | 81,45 | 78,25 | 80,65 | 2,28% | 2.341,00 |
| 06.08.2026 | 79,20 | 80,25 | 78,00 | 78,85 | -1,13% | 5.774,00 |
| 05.08.2026 | 79,50 | 80,00 | 78,35 | 79,75 | 0,63% | 2.253,00 |
| 04.08.2026 | 80,35 | 81,35 | 76,65 | 79,25 | -0,94% | 5.279,00 |
| 03.08.2026 | 78,55 | 81,85 | 77,95 | 80,00 | 1,65% | 1.488,00 |
| 31.07.2026 | 80,65 | 81,25 | 78,50 | 78,70 | -1,93% | 1.214,00 |
| 30.07.2026 | 80,25 | 81,10 | 80,05 | 80,25 | -1,29% | 1.353,00 |
| 29.07.2026 | 80,50 | 82,20 | 80,50 | 81,30 | 0,74% | 1.974,00 |
| 28.07.2026 | 80,20 | 81,25 | 79,65 | 80,70 | 0,56% | 3.412,00 |
| 27.07.2026 | 78,50 | 80,90 | 78,15 | 80,25 | 2,16% | 2.046,00 |
| 24.07.2026 | 80,00 | 81,00 | 78,40 | 78,55 | -2,78% | 5.741,00 |
| 23.07.2026 | 80,05 | 81,05 | 79,75 | 80,80 | 0,44% | 4.282,00 |
| 22.07.2026 | 80,85 | 81,20 | 79,00 | 80,45 | -0,68% | 4.216,00 |
| 21.07.2026 | 80,90 | 81,90 | 80,20 | 81,00 | 0,37% | 7.757,00 |
| 20.07.2026 | 79,70 | 81,30 | 79,35 | 80,70 | 0,75% | 670,00 |
| 17.07.2026 | 79,40 | 80,30 | 78,65 | 80,10 | 0,31% | 2.365,00 |
| 16.07.2026 | 78,05 | 80,50 | 78,05 | 79,85 | -0,25% | 2.031,00 |
| 15.07.2026 | 79,15 | 80,20 | 78,40 | 80,05 | 1,20% | 1.007,00 |
| 14.07.2026 | 78,85 | 79,65 | 77,80 | 79,10 | -0,06% | 2.008,00 |
| 13.07.2026 | 79,65 | 80,65 | 78,75 | 79,15 | -1,12% | 2.149,00 |
| 10.07.2026 | 81,45 | 81,65 | 79,65 | 80,05 | -1,48% | 560,00 |
| 09.07.2026 | 81,25 | 82,50 | 80,90 | 81,25 | -0,73% | 7.678,00 |
| 08.07.2026 | 81,50 | 82,10 | 80,65 | 81,85 | -0,85% | 15.231,00 |
| 07.07.2026 | 81,50 | 82,90 | 81,15 | 82,55 | 0,49% | 5.089,00 |
| 06.07.2026 | 83,65 | 84,15 | 82,15 | 82,15 | -2,26% | 11.250,00 |
| 03.07.2026 | 84,65 | 85,35 | 84,05 | 84,05 | -1,23% | 6.674,00 |
| 02.07.2026 | 81,95 | 86,10 | 81,85 | 85,10 | 3,21% | 5.537,00 |
| 01.07.2026 | 81,35 | 82,45 | 81,05 | 82,45 | 1,23% | 1.883,00 |
| 30.06.2026 | 81,70 | 83,30 | 81,45 | 81,45 | -1,09% | 2.787,00 |
| 29.06.2026 | 79,30 | 82,35 | 79,30 | 82,35 | 3,39% | 4.516,00 |
| 26.06.2026 | 78,60 | 79,65 | 77,50 | 79,65 | 0,70% | 5.942,00 |
| 25.06.2026 | 79,00 | 79,80 | 78,70 | 79,10 | -0,13% | 1.290,00 |
| 24.06.2026 | 79,55 | 80,05 | 78,85 | 79,20 | -0,38% | 2.812,00 |
| 23.06.2026 | 78,75 | 80,45 | 78,55 | 79,50 | 0,70% | 1.676,00 |
| 22.06.2026 | 78,75 | 80,35 | 78,25 | 78,95 | 0,38% | 970,00 |
| 19.06.2026 | 78,75 | 79,60 | 78,65 | 78,65 | -0,63% | 546,00 |
| 18.06.2026 | 80,80 | 80,95 | 78,55 | 79,15 | -0,94% | 575,00 |
| 17.06.2026 | 76,55 | 80,25 | 76,55 | 79,90 | 3,36% | 950,00 |
| 16.06.2026 | 78,00 | 78,45 | 77,30 | 77,30 | -1,15% | 2.213,00 |
| 15.06.2026 | 78,70 | 79,20 | 77,90 | 78,20 | 0,13% | 5.173,00 |
| 12.06.2026 | 76,85 | 78,15 | 76,45 | 78,10 | 1,17% | 7.760,00 |
| 11.06.2026 | 74,30 | 77,45 | 74,30 | 77,20 | 3,83% | 4.837,00 |
| 10.06.2026 | 74,10 | 75,50 | 73,25 | 74,35 | 0,95% | 34.187,00 |
| 09.06.2026 | 74,75 | 75,10 | 73,60 | 73,65 | -2,96% | 39.510,00 |
| 08.06.2026 | 76,40 | 76,40 | 75,10 | 75,90 | -1,49% | 36.852,00 |
| 05.06.2026 | 77,00 | 77,65 | 76,25 | 77,05 | -1,34% | 35.446,00 |
| 04.06.2026 | 76,60 | 78,30 | 76,35 | 78,10 | 2,49% | 29.049,00 |
| 03.06.2026 | 76,35 | 77,25 | 75,85 | 76,20 | -0,13% | 29.264,00 |
| 02.06.2026 | 79,05 | 79,10 | 75,80 | 76,30 | -3,72% | 59.215,00 |
| 01.06.2026 | 82,70 | 84,55 | 78,95 | 79,25 | -3,29% | 72.549,00 |
| 29.05.2026 | 81,10 | 82,90 | 80,50 | 81,95 | 2,69% | 29.136,00 |
| 28.05.2026 | 81,20 | 81,30 | 78,55 | 79,80 | -1,48% | 28.502,00 |
| 27.05.2026 | 79,20 | 82,65 | 79,00 | 81,00 | 2,08% | 59.684,00 |
| 26.05.2026 | 79,45 | 79,80 | 78,00 | 79,35 | -0,44% | 39.866,00 |
| 25.05.2026 | 79,90 | 80,20 | 79,15 | 79,70 | 0,44% | 13.256,00 |
| 22.05.2026 | 80,85 | 81,00 | 79,05 | 79,35 | 1,67% | 60.802,00 |
| 21.05.2026 | 77,75 | 78,50 | 77,50 | 78,05 | 0,39% | 26.703,00 |
| 20.05.2026 | 76,45 | 78,00 | 75,90 | 77,75 | 1,63% | 43.036,00 |
| 19.05.2026 | 75,90 | 76,80 | 75,45 | 76,50 | 1,06% | 28.729,00 |
| 18.05.2026 | 76,45 | 76,65 | 75,35 | 75,70 | -0,92% | 30.471,00 |
| 15.05.2026 | 78,85 | 79,00 | 76,20 | 76,40 | -2,98% | 30.268,00 |
| 14.05.2026 | 78,75 | 79,15 | 77,90 | 78,75 | -0,25% | 21.034,00 |
| 13.05.2026 | 79,95 | 80,20 | 78,10 | 78,95 | -0,44% | 29.255,00 |
| 12.05.2026 | 79,75 | 80,25 | 78,75 | 79,30 | -1,18% | 50.114,00 |
| 11.05.2026 | 79,70 | 82,10 | 79,70 | 80,25 | -0,25% | 93.327,00 |
| 08.05.2026 | 78,60 | 81,15 | 77,55 | 80,45 | 1,45% | 55.502,00 |
| 07.05.2026 | 80,00 | 82,80 | 79,30 | 79,30 | -1,98% | 157.918,00 |
| 06.05.2026 | 79,05 | 80,90 | 77,35 | 80,90 | -2,53% | 222.860,00 |
| 05.05.2026 | 85,00 | 85,70 | 78,75 | 83,00 | -1,95% | 167.885,00 |
| 04.05.2026 | 85,00 | 85,45 | 83,75 | 84,65 | -4,62% | 71.014,00 |
| 30.04.2026 | 86,45 | 89,40 | 86,10 | 88,75 | 3,20% | 44.026,00 |
| 29.04.2026 | 87,35 | 87,35 | 85,75 | 86,00 | -0,98% | 19.268,00 |
| 28.04.2026 | 86,65 | 87,30 | 86,05 | 86,85 | -0,86% | 19.632,00 |
| 27.04.2026 | 89,75 | 91,00 | 87,05 | 87,60 | -2,07% | 23.753,00 |
| 24.04.2026 | 90,40 | 91,30 | 89,35 | 89,45 | -2,19% | 52.896,00 |
| 23.04.2026 | 92,60 | 93,75 | 91,35 | 91,45 | -3,53% | 26.127,00 |
| 22.04.2026 | 94,80 | 96,40 | 94,35 | 94,80 | 1,39% | 59.421,00 |
| 21.04.2026 | 89,20 | 94,50 | 88,60 | 93,50 | 5,23% | 107.088,00 |
| 20.04.2026 | 85,75 | 89,15 | 85,65 | 88,85 | 0,45% | 54.334,00 |
| 17.04.2026 | 86,20 | 88,70 | 86,20 | 88,45 | 3,69% | 77.094,00 |
| 16.04.2026 | 84,30 | 85,50 | 84,05 | 85,30 | 1,25% | 23.574,00 |
| 15.04.2026 | 83,85 | 85,05 | 83,20 | 84,25 | -0,30% | 27.545,00 |
| 14.04.2026 | 82,80 | 84,50 | 81,00 | 84,50 | 1,50% | 47.982,00 |
| 13.04.2026 | 82,00 | 83,80 | 78,95 | 83,25 | 4,65% | 58.202,00 |
| 10.04.2026 | 77,80 | 79,80 | 77,80 | 79,55 | 2,45% | 29.066,00 |
| 09.04.2026 | 78,10 | 78,30 | 77,20 | 77,65 | -0,51% | 28.545,00 |
| 08.04.2026 | 78,90 | 79,40 | 77,90 | 78,05 | 3,04% | 30.129,00 |
| 07.04.2026 | 78,85 | 79,10 | 75,65 | 75,75 | -2,38% | 65.813,00 |
| 02.04.2026 | 75,95 | 78,20 | 75,90 | 77,60 | -0,06% | 37.202,00 |
| 01.04.2026 | 78,00 | 78,00 | 76,50 | 77,65 | 2,31% | 31.405,00 |
| 31.03.2026 | 74,65 | 76,25 | 74,45 | 75,90 | 1,81% | 40.234,00 |
| 30.03.2026 | 74,20 | 75,35 | 74,00 | 74,55 | 0,00% | 26.194,00 |