86,000€
5,26%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 111,20 | 112,10 | 106,00 | 106,00 | -5,36% | 1.462,00 |
| 24.02.2025 | 115,10 | 115,10 | 111,60 | 112,00 | -0,53% | 1.957,00 |
| 21.02.2025 | 112,10 | 116,90 | 111,80 | 112,60 | 0,72% | 492,00 |
| 20.02.2025 | 114,30 | 114,40 | 111,40 | 111,80 | -2,02% | 876,00 |
| 19.02.2025 | 116,40 | 116,70 | 114,10 | 114,10 | -2,23% | 1.599,00 |
| 18.02.2025 | 114,00 | 118,00 | 114,00 | 116,70 | 2,37% | 2.030,00 |
| 17.02.2025 | 113,30 | 114,70 | 113,30 | 114,00 | -0,35% | 1.283,00 |
| 14.02.2025 | 116,00 | 116,00 | 113,30 | 114,40 | -2,31% | 2.531,00 |
| 13.02.2025 | 107,60 | 117,10 | 107,60 | 117,10 | 8,73% | 5.140,00 |
| 12.02.2025 | 109,60 | 110,90 | 107,60 | 107,70 | -1,73% | 1.603,00 |
| 11.02.2025 | 111,30 | 112,30 | 109,60 | 109,60 | -1,62% | 819,00 |
| 10.02.2025 | 114,00 | 116,00 | 111,40 | 111,40 | -2,45% | 2.210,00 |
| 07.02.2025 | 115,40 | 116,00 | 114,00 | 114,20 | -0,87% | 988,00 |
| 06.02.2025 | 118,10 | 118,40 | 115,20 | 115,20 | -1,71% | 743,00 |
| 05.02.2025 | 112,30 | 117,60 | 112,30 | 117,20 | 3,99% | 1.005,00 |
| 04.02.2025 | 116,80 | 116,80 | 112,00 | 112,70 | -2,42% | 2.483,00 |
| 03.02.2025 | 118,70 | 118,70 | 115,00 | 115,50 | -1,53% | 1.437,00 |
| 31.01.2025 | 115,70 | 119,50 | 115,70 | 117,30 | -0,09% | 749,00 |
| 30.01.2025 | 116,60 | 118,90 | 115,50 | 117,40 | 1,47% | 2.385,00 |
| 29.01.2025 | 118,90 | 121,20 | 115,70 | 115,70 | -2,61% | 1.158,00 |
| 28.01.2025 | 113,50 | 119,00 | 113,50 | 118,80 | 4,95% | 2.090,00 |
| 27.01.2025 | 113,00 | 114,50 | 112,00 | 113,20 | -0,35% | 1.091,00 |
| 24.01.2025 | 116,20 | 118,20 | 113,60 | 113,60 | -2,15% | 2.142,00 |
| 23.01.2025 | 110,40 | 116,20 | 109,90 | 116,10 | 5,55% | 1.550,00 |
| 22.01.2025 | 112,50 | 112,80 | 109,20 | 110,00 | -2,40% | 860,00 |
| 21.01.2025 | 108,80 | 113,30 | 107,40 | 112,70 | 3,30% | 1.432,00 |
| 20.01.2025 | 109,70 | 109,70 | 108,30 | 109,10 | -1,27% | 951,00 |
| 17.01.2025 | 109,50 | 110,50 | 109,40 | 110,50 | 1,01% | 755,00 |
| 16.01.2025 | 110,70 | 111,10 | 109,20 | 109,40 | -1,17% | 995,00 |
| 15.01.2025 | 109,50 | 112,20 | 109,50 | 110,70 | 2,69% | 864,00 |
| 14.01.2025 | 112,70 | 113,40 | 107,80 | 107,80 | -2,44% | 1.717,00 |
| 13.01.2025 | 120,90 | 120,90 | 110,50 | 110,50 | -7,06% | 1.856,00 |
| 10.01.2025 | 119,30 | 120,10 | 117,80 | 118,90 | 0,68% | 1.444,00 |
| 09.01.2025 | 119,20 | 120,10 | 118,00 | 118,10 | -1,91% | 2.640,00 |
| 08.01.2025 | 121,30 | 124,50 | 118,90 | 120,40 | -1,95% | 3.215,00 |
| 07.01.2025 | 115,00 | 123,50 | 115,00 | 122,80 | 6,04% | 6.410,00 |
| 06.01.2025 | 112,60 | 117,00 | 112,10 | 115,80 | 3,21% | 1.469,00 |
| 03.01.2025 | 112,60 | 113,10 | 112,00 | 112,20 | -0,36% | 1.148,00 |
| 02.01.2025 | 109,90 | 113,30 | 109,20 | 112,60 | 3,97% | 1.279,00 |
| 30.12.2024 | 108,90 | 108,90 | 106,70 | 108,30 | -1,10% | 665,00 |
| 27.12.2024 | 108,20 | 110,40 | 108,20 | 109,50 | 0,37% | 582,00 |
| 23.12.2024 | 108,10 | 109,10 | 107,90 | 109,10 | 0,74% | 1.699,00 |
| 20.12.2024 | 106,10 | 110,60 | 104,70 | 108,30 | 1,31% | 1.904,00 |
| 19.12.2024 | 107,30 | 108,30 | 105,20 | 106,90 | -0,65% | 1.152,00 |
| 18.12.2024 | 111,60 | 112,90 | 106,90 | 107,60 | -4,10% | 1.400,00 |
| 17.12.2024 | 114,30 | 114,30 | 107,80 | 112,20 | 4,08% | 486,00 |
| 16.12.2024 | 114,30 | 114,30 | 107,80 | 107,80 | -5,27% | 2.733,00 |
| 13.12.2024 | 115,20 | 115,20 | 112,10 | 113,80 | -0,52% | 1.223,00 |
| 12.12.2024 | 112,90 | 117,00 | 112,90 | 114,40 | 0,70% | 753,00 |
| 11.12.2024 | 111,50 | 115,70 | 111,20 | 113,60 | 2,53% | 1.292,00 |
| 10.12.2024 | 113,90 | 116,20 | 110,80 | 110,80 | -2,38% | 3.185,00 |
| 09.12.2024 | 115,00 | 116,40 | 113,10 | 113,50 | -1,22% | 1.833,00 |
| 06.12.2024 | 111,30 | 118,50 | 111,30 | 114,90 | 2,86% | 2.966,00 |
| 05.12.2024 | 108,80 | 113,10 | 107,30 | 111,70 | 2,20% | 1.332,00 |
| 04.12.2024 | 110,30 | 110,30 | 108,80 | 109,30 | -0,27% | 1.908,00 |
| 03.12.2024 | 111,30 | 112,80 | 109,60 | 109,60 | -1,70% | 723,00 |
| 02.12.2024 | 112,10 | 114,00 | 111,50 | 111,50 | -0,45% | 2.580,00 |
| 29.11.2024 | 113,90 | 114,60 | 111,70 | 112,00 | -1,84% | 3.993,00 |
| 28.11.2024 | 114,30 | 115,20 | 113,60 | 114,10 | 0,26% | 2.082,00 |
| 27.11.2024 | 112,20 | 115,00 | 112,10 | 113,80 | 0,62% | 777,00 |
| 26.11.2024 | 114,00 | 115,10 | 111,40 | 113,10 | -2,25% | 2.349,00 |
| 25.11.2024 | 107,60 | 115,70 | 107,60 | 115,70 | 7,83% | 3.704,00 |
| 22.11.2024 | 102,50 | 109,60 | 102,10 | 107,30 | 8,36% | 1.520,00 |
| 21.11.2024 | 96,90 | 99,13 | 96,55 | 99,03 | 2,46% | - |
| 20.11.2024 | 100,10 | 101,60 | 96,65 | 96,65 | -3,45% | 1.301,00 |
| 19.11.2024 | 97,55 | 101,80 | 96,60 | 100,10 | 4,11% | 1.770,00 |
| 18.11.2024 | 95,50 | 96,15 | 93,40 | 96,15 | 3,00% | 2.398,00 |
| 15.11.2024 | 96,80 | 100,50 | 89,75 | 93,35 | -4,50% | 9.572,00 |
| 14.11.2024 | 105,40 | 108,60 | 97,75 | 97,75 | -7,43% | 2.354,00 |
| 13.11.2024 | 100,00 | 107,40 | 99,40 | 105,60 | 5,60% | 5.421,00 |
| 12.11.2024 | 101,90 | 102,40 | 100,00 | 100,00 | -1,67% | 597,00 |
| 11.11.2024 | 105,50 | 105,80 | 101,50 | 101,70 | -2,96% | 4.578,00 |
| 08.11.2024 | 103,30 | 106,50 | 102,20 | 104,80 | 4,80% | 1.586,00 |
| 07.11.2024 | 100,00 | 100,20 | 98,30 | 100,00 | 0,55% | 3.575,00 |