94,625€
-1,28%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 95,95 | 96,10 | 94,30 | 94,30 | -1,62% | 1.205,00 |
| 17.07.2025 | 96,40 | 97,05 | 95,85 | 95,85 | -0,57% | 1.644,00 |
| 16.07.2025 | 95,05 | 96,40 | 94,70 | 96,40 | 1,63% | 809,00 |
| 15.07.2025 | 95,30 | 95,70 | 93,85 | 94,85 | 0,37% | 773,00 |
| 14.07.2025 | 96,10 | 96,10 | 94,25 | 94,50 | -2,07% | 864,00 |
| 11.07.2025 | 97,05 | 97,05 | 96,25 | 96,50 | -0,52% | 556,00 |
| 10.07.2025 | 95,35 | 97,00 | 95,35 | 97,00 | 1,89% | 1.116,00 |
| 09.07.2025 | 95,05 | 96,00 | 95,05 | 95,20 | 0,32% | 1.250,00 |
| 08.07.2025 | 93,50 | 96,05 | 93,50 | 94,90 | 1,44% | 1.973,00 |
| 07.07.2025 | 94,60 | 95,00 | 92,85 | 93,55 | -1,37% | 1.000,00 |
| 04.07.2025 | 93,15 | 95,45 | 93,15 | 94,85 | 3,66% | 2.987,00 |
| 03.07.2025 | 91,60 | 91,80 | 91,50 | 91,50 | 0,55% | 182,00 |
| 02.07.2025 | 92,05 | 92,35 | 91,00 | 91,00 | -1,09% | 187,00 |
| 01.07.2025 | 90,15 | 92,95 | 90,15 | 92,00 | 1,27% | 1.052,00 |
| 30.06.2025 | 91,45 | 91,75 | 90,45 | 90,85 | 0,28% | 600,00 |
| 27.06.2025 | 90,50 | 91,00 | 90,35 | 90,60 | 0,22% | 357,00 |
| 26.06.2025 | 89,15 | 90,45 | 89,15 | 90,40 | 1,40% | 602,00 |
| 25.06.2025 | 90,65 | 91,30 | 88,55 | 89,15 | -1,00% | 949,00 |
| 24.06.2025 | 90,05 | 90,75 | 90,05 | 90,05 | 1,52% | 2.020,00 |
| 23.06.2025 | 92,90 | 92,90 | 88,70 | 88,70 | -4,47% | 2.104,00 |
| 20.06.2025 | 90,05 | 92,85 | 90,05 | 92,85 | 3,57% | 1.641,00 |
| 19.06.2025 | 90,65 | 90,70 | 89,65 | 89,65 | -1,10% | 965,00 |
| 18.06.2025 | 91,10 | 91,45 | 89,50 | 90,65 | -1,25% | 3.601,00 |
| 17.06.2025 | 92,05 | 92,45 | 91,50 | 91,80 | 0,49% | 357,00 |
| 16.06.2025 | 93,20 | 94,70 | 91,35 | 91,35 | -0,49% | 5.333,00 |
| 13.06.2025 | 90,95 | 93,10 | 89,70 | 91,80 | 0,93% | 6.295,00 |
| 12.06.2025 | 91,55 | 92,70 | 90,35 | 90,95 | -1,14% | 3.981,00 |
| 11.06.2025 | 94,35 | 94,65 | 92,00 | 92,00 | -0,86% | 1.753,00 |
| 10.06.2025 | 95,40 | 96,70 | 92,80 | 92,80 | -2,93% | 2.742,00 |
| 09.06.2025 | 96,30 | 96,50 | 94,55 | 95,60 | 0,58% | 984,00 |
| 06.06.2025 | 96,00 | 97,10 | 95,05 | 95,05 | -1,09% | 3.221,00 |
| 05.06.2025 | 97,95 | 99,80 | 96,10 | 96,10 | -1,74% | 7.465,00 |
| 04.06.2025 | 103,10 | 103,90 | 97,70 | 97,80 | -4,59% | 12.252,00 |
| 03.06.2025 | 103,80 | 110,80 | 101,20 | 102,50 | 3,17% | 20.811,00 |
| 02.06.2025 | 84,25 | 101,60 | 83,50 | 99,35 | 18,27% | 9.470,00 |
| 30.05.2025 | 88,05 | 89,55 | 83,10 | 84,00 | -4,05% | 3.318,00 |
| 29.05.2025 | 86,75 | 87,90 | 86,70 | 87,55 | 1,45% | 167,00 |
| 28.05.2025 | 86,70 | 87,25 | 86,15 | 86,30 | -0,69% | 777,00 |
| 27.05.2025 | 86,90 | 87,65 | 86,40 | 86,90 | 0,00% | 452,00 |
| 26.05.2025 | 86,30 | 87,40 | 86,30 | 86,90 | 0,75% | 391,00 |
| 23.05.2025 | 88,10 | 88,15 | 85,00 | 86,25 | -1,43% | 388,00 |
| 22.05.2025 | 87,45 | 87,75 | 86,85 | 87,50 | 0,46% | 1.583,00 |
| 21.05.2025 | 90,25 | 90,25 | 86,90 | 87,10 | -3,38% | 914,00 |
| 20.05.2025 | 86,65 | 91,55 | 86,05 | 90,15 | 4,22% | 1.116,00 |
| 19.05.2025 | 83,45 | 87,05 | 83,45 | 86,50 | 4,09% | 584,00 |
| 16.05.2025 | 82,05 | 83,50 | 82,05 | 83,10 | 1,28% | 775,00 |
| 15.05.2025 | 82,55 | 83,65 | 80,35 | 82,05 | -0,85% | 659,00 |
| 14.05.2025 | 84,75 | 84,90 | 82,25 | 82,75 | -1,95% | 3.763,00 |
| 13.05.2025 | 86,75 | 87,45 | 84,40 | 84,40 | -3,71% | 298,00 |
| 12.05.2025 | 82,65 | 87,80 | 82,65 | 87,65 | 5,73% | 1.354,00 |
| 09.05.2025 | 84,35 | 85,15 | 82,90 | 82,90 | -1,95% | 811,00 |
| 08.05.2025 | 82,50 | 84,95 | 82,50 | 84,55 | 3,05% | 1.229,00 |
| 07.05.2025 | 84,50 | 87,20 | 82,00 | 82,05 | 0,43% | 1.500,00 |
| 06.05.2025 | 89,80 | 89,85 | 81,70 | 81,70 | -9,72% | 4.518,00 |
| 05.05.2025 | 92,30 | 92,50 | 89,10 | 90,50 | -2,58% | 2.042,00 |
| 02.05.2025 | 90,85 | 92,90 | 90,85 | 92,90 | 1,47% | 1.515,00 |
| 30.04.2025 | 91,05 | 93,20 | 91,05 | 91,55 | 0,11% | 345,00 |
| 29.04.2025 | 92,00 | 94,20 | 91,40 | 91,45 | -1,61% | 559,00 |
| 28.04.2025 | 91,25 | 95,00 | 90,50 | 92,95 | 4,32% | 2.858,00 |
| 25.04.2025 | 105,20 | 105,90 | 83,50 | 89,10 | -15,06% | 5.027,00 |
| 24.04.2025 | 100,80 | 104,90 | 99,45 | 104,90 | 4,38% | 1.875,00 |
| 23.04.2025 | 92,05 | 105,00 | 92,05 | 100,50 | 10,50% | 1.773,00 |
| 22.04.2025 | 87,80 | 91,85 | 87,05 | 90,95 | 4,66% | 1.045,00 |
| 17.04.2025 | 86,50 | 87,15 | 85,50 | 86,90 | 1,94% | 1.480,00 |
| 16.04.2025 | 86,05 | 87,50 | 85,25 | 85,25 | -1,56% | 3.042,00 |
| 15.04.2025 | 90,30 | 91,20 | 86,60 | 86,60 | -4,15% | 947,00 |
| 14.04.2025 | 85,85 | 90,40 | 85,30 | 90,35 | 11,27% | 1.763,00 |
| 11.04.2025 | 82,30 | 83,35 | 81,20 | 81,20 | -0,79% | 1.421,00 |
| 10.04.2025 | 85,40 | 86,30 | 81,85 | 81,85 | -3,42% | 960,00 |
| 09.04.2025 | 77,05 | 85,15 | 76,45 | 84,75 | 7,35% | 1.615,00 |
| 08.04.2025 | 80,80 | 82,70 | 77,80 | 78,95 | 1,81% | 1.145,00 |
| 07.04.2025 | 75,80 | 80,90 | 72,20 | 77,55 | -3,36% | 3.722,00 |
| 04.04.2025 | 82,15 | 83,05 | 79,25 | 80,25 | -3,66% | 2.421,00 |
| 03.04.2025 | 83,30 | 84,35 | 81,95 | 83,30 | -2,97% | 1.479,00 |
| 02.04.2025 | 83,95 | 86,60 | 82,30 | 85,85 | 5,08% | 1.631,00 |
| 01.04.2025 | 84,05 | 84,60 | 81,70 | 81,70 | -2,10% | 1.567,00 |
| 31.03.2025 | 87,00 | 87,00 | 80,00 | 83,45 | -4,41% | 3.094,00 |
| 28.03.2025 | 88,10 | 88,85 | 87,05 | 87,30 | -0,96% | 778,00 |
| 27.03.2025 | 88,25 | 89,60 | 88,15 | 88,15 | 0,23% | 5.517,00 |
| 26.03.2025 | 90,35 | 90,85 | 87,95 | 87,95 | -2,01% | 408,00 |
| 25.03.2025 | 93,00 | 94,00 | 89,75 | 89,75 | -2,97% | 730,00 |
| 24.03.2025 | 88,95 | 92,50 | 88,40 | 92,50 | 4,82% | 736,00 |
| 21.03.2025 | 89,10 | 89,30 | 87,45 | 88,25 | -0,62% | 1.298,00 |
| 20.03.2025 | 91,40 | 91,95 | 88,30 | 88,80 | -2,68% | 826,00 |
| 19.03.2025 | 90,25 | 91,70 | 90,15 | 91,25 | 1,11% | 1.709,00 |
| 18.03.2025 | 92,15 | 93,00 | 90,25 | 90,25 | -2,06% | 2.018,00 |
| 17.03.2025 | 91,55 | 93,65 | 90,05 | 92,15 | 0,88% | 1.741,00 |
| 14.03.2025 | 90,55 | 91,35 | 90,25 | 91,35 | 1,50% | 2.449,00 |
| 13.03.2025 | 90,65 | 96,25 | 90,00 | 90,00 | -1,69% | 3.150,00 |
| 12.03.2025 | 90,10 | 93,15 | 88,10 | 91,55 | 1,50% | 6.113,00 |
| 11.03.2025 | 95,75 | 95,75 | 89,80 | 90,20 | -6,82% | 5.069,00 |
| 10.03.2025 | 99,20 | 99,40 | 94,70 | 96,80 | -3,01% | 11.353,00 |
| 07.03.2025 | 102,10 | 103,60 | 99,80 | 99,80 | -1,96% | 2.944,00 |
| 06.03.2025 | 105,80 | 105,80 | 101,60 | 101,80 | -4,41% | 2.067,00 |
| 05.03.2025 | 103,30 | 106,50 | 102,00 | 106,50 | 2,90% | 1.985,00 |
| 04.03.2025 | 106,00 | 106,10 | 103,40 | 103,50 | -2,63% | 1.013,00 |
| 03.03.2025 | 107,40 | 108,90 | 106,30 | 106,30 | -1,94% | 1.142,00 |
| 28.02.2025 | 104,50 | 108,40 | 101,40 | 108,40 | 3,34% | 2.791,00 |
| 27.02.2025 | 108,80 | 108,80 | 104,90 | 104,90 | -3,32% | 4.175,00 |
| 26.02.2025 | 106,10 | 109,40 | 106,10 | 108,50 | 2,36% | 2.010,00 |