96,175€
-0,39%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 96,68 | 97,18 | 95,58 | 96,30 | -0,26% | 30.169,00 |
| 16.07.2025 | 95,05 | 96,70 | 93,70 | 96,55 | 1,31% | 42.435,00 |
| 15.07.2025 | 95,30 | 95,95 | 93,75 | 95,30 | 0,05% | 28.780,00 |
| 14.07.2025 | 96,75 | 96,75 | 94,05 | 95,25 | -1,80% | 47.537,00 |
| 11.07.2025 | 97,55 | 97,55 | 95,85 | 97,00 | -0,31% | 22.147,00 |
| 10.07.2025 | 95,75 | 97,30 | 95,20 | 97,30 | 1,78% | 26.544,00 |
| 09.07.2025 | 95,45 | 96,60 | 94,55 | 95,60 | 0,31% | 37.474,00 |
| 08.07.2025 | 94,90 | 96,00 | 93,75 | 95,30 | 1,38% | 40.122,00 |
| 07.07.2025 | 95,20 | 95,30 | 93,05 | 94,00 | -0,11% | 26.229,00 |
| 04.07.2025 | 93,65 | 95,85 | 93,15 | 94,10 | 0,11% | 57.560,00 |
| 03.07.2025 | 91,80 | 94,65 | 91,25 | 94,00 | 2,45% | 25.059,00 |
| 02.07.2025 | 92,35 | 92,40 | 90,40 | 91,75 | 0,49% | 15.081,00 |
| 01.07.2025 | 91,00 | 93,15 | 89,85 | 91,30 | 0,77% | 32.988,00 |
| 30.06.2025 | 91,45 | 91,95 | 90,25 | 90,60 | -0,11% | 27.797,00 |
| 27.06.2025 | 90,80 | 91,70 | 90,05 | 90,70 | -0,11% | 28.690,00 |
| 26.06.2025 | 89,00 | 90,90 | 89,00 | 90,80 | 1,23% | 27.857,00 |
| 25.06.2025 | 91,00 | 91,35 | 88,45 | 89,70 | -0,72% | 45.017,00 |
| 24.06.2025 | 89,40 | 90,75 | 89,25 | 90,35 | 1,29% | 40.250,00 |
| 23.06.2025 | 92,50 | 93,50 | 88,50 | 89,20 | -3,52% | 54.164,00 |
| 20.06.2025 | 90,30 | 93,30 | 90,05 | 92,45 | 2,72% | 33.171,00 |
| 19.06.2025 | 90,65 | 91,30 | 89,55 | 90,00 | -1,04% | 29.382,00 |
| 18.06.2025 | 91,55 | 91,80 | 88,90 | 90,95 | -0,76% | 44.835,00 |
| 17.06.2025 | 92,30 | 92,45 | 90,50 | 91,65 | -0,27% | 32.976,00 |
| 16.06.2025 | 92,50 | 94,75 | 91,55 | 91,90 | -0,11% | 117.490,00 |
| 13.06.2025 | 91,40 | 93,65 | 89,35 | 92,00 | 1,32% | 162.339,00 |
| 12.06.2025 | 91,75 | 93,25 | 90,05 | 90,80 | -1,09% | 140.657,00 |
| 11.06.2025 | 94,00 | 94,75 | 91,75 | 91,80 | -1,92% | 54.009,00 |
| 10.06.2025 | 95,20 | 96,90 | 92,65 | 93,60 | -1,47% | 105.185,00 |
| 09.06.2025 | 95,60 | 96,60 | 94,70 | 95,00 | -0,37% | 34.836,00 |
| 06.06.2025 | 96,45 | 97,55 | 95,35 | 95,35 | -1,14% | 60.025,00 |
| 05.06.2025 | 98,20 | 99,75 | 95,90 | 96,45 | -1,33% | 108.996,00 |
| 04.06.2025 | 101,90 | 104,40 | 97,55 | 97,75 | -4,07% | 207.946,00 |
| 03.06.2025 | 100,80 | 111,00 | 100,50 | 101,90 | 2,93% | 476.004,00 |
| 02.06.2025 | 84,15 | 101,40 | 83,05 | 99,00 | 17,09% | 326.280,00 |
| 30.05.2025 | 88,15 | 89,60 | 83,05 | 84,55 | -3,76% | 81.188,00 |
| 29.05.2025 | 87,10 | 87,85 | 85,55 | 87,85 | 1,62% | 22.641,00 |
| 28.05.2025 | 87,00 | 87,60 | 85,70 | 86,45 | -0,75% | 16.788,00 |
| 27.05.2025 | 87,30 | 87,95 | 86,50 | 87,10 | -0,34% | 21.624,00 |
| 26.05.2025 | 86,15 | 87,55 | 86,15 | 87,40 | 0,52% | 17.576,00 |
| 23.05.2025 | 88,25 | 88,25 | 85,00 | 86,95 | -0,74% | 30.312,00 |
| 22.05.2025 | 87,45 | 88,30 | 86,15 | 87,60 | 0,06% | 19.529,00 |
| 21.05.2025 | 90,20 | 90,45 | 86,35 | 87,55 | -2,94% | 40.176,00 |
| 20.05.2025 | 87,00 | 92,60 | 85,30 | 90,20 | 3,80% | 54.815,00 |
| 19.05.2025 | 82,70 | 87,75 | 82,70 | 86,90 | 4,26% | 60.550,00 |
| 16.05.2025 | 82,85 | 83,65 | 82,00 | 83,35 | 0,66% | 26.000,00 |
| 15.05.2025 | 82,65 | 83,90 | 81,05 | 82,80 | 0,30% | 35.216,00 |
| 14.05.2025 | 85,20 | 85,85 | 82,20 | 82,55 | -2,54% | 34.486,00 |
| 13.05.2025 | 87,70 | 87,70 | 84,50 | 84,70 | -3,42% | 28.593,00 |
| 12.05.2025 | 83,00 | 88,00 | 82,65 | 87,70 | 6,30% | 69.362,00 |
| 09.05.2025 | 84,50 | 85,45 | 82,50 | 82,50 | -2,60% | 30.112,00 |
| 08.05.2025 | 82,95 | 85,10 | 81,85 | 84,70 | 3,04% | 96.533,00 |
| 07.05.2025 | 84,00 | 87,80 | 82,00 | 82,20 | -1,20% | 81.946,00 |
| 06.05.2025 | 88,80 | 89,95 | 81,35 | 83,20 | -7,19% | 82.716,00 |
| 05.05.2025 | 91,95 | 93,50 | 88,55 | 89,65 | -3,19% | 44.367,00 |
| 02.05.2025 | 90,85 | 93,75 | 90,85 | 92,60 | 0,71% | 30.938,00 |
| 30.04.2025 | 91,40 | 94,80 | 90,05 | 91,95 | 0,55% | 29.900,00 |
| 29.04.2025 | 91,05 | 94,25 | 90,85 | 91,45 | 0,27% | 29.518,00 |
| 28.04.2025 | 90,40 | 95,25 | 90,05 | 91,20 | 1,56% | 102.079,00 |
| 25.04.2025 | 105,70 | 106,00 | 82,40 | 89,80 | -14,96% | 201.112,00 |
| 24.04.2025 | 100,70 | 105,70 | 99,20 | 105,60 | 4,14% | 30.460,00 |
| 23.04.2025 | 92,20 | 105,60 | 92,05 | 101,40 | 10,28% | 92.367,00 |
| 22.04.2025 | 88,20 | 91,95 | 86,75 | 91,95 | 6,30% | 36.340,00 |
| 17.04.2025 | 87,00 | 87,15 | 85,15 | 86,50 | 0,35% | 11.582,00 |
| 16.04.2025 | 86,50 | 88,35 | 84,70 | 86,20 | -1,88% | 22.690,00 |
| 15.04.2025 | 90,95 | 91,50 | 86,55 | 87,85 | -2,66% | 33.856,00 |
| 14.04.2025 | 85,50 | 91,15 | 84,75 | 90,25 | 6,05% | 58.702,00 |
| 11.04.2025 | 82,30 | 85,60 | 81,05 | 85,10 | 1,86% | 58.584,00 |
| 10.04.2025 | 85,75 | 86,30 | 80,00 | 83,55 | -2,51% | 26.805,00 |
| 09.04.2025 | 78,75 | 86,10 | 75,10 | 85,70 | 8,62% | 59.846,00 |
| 08.04.2025 | 80,80 | 83,45 | 77,20 | 78,90 | -0,88% | 36.410,00 |
| 07.04.2025 | 76,80 | 80,75 | 72,05 | 79,60 | -1,30% | 91.280,00 |
| 04.04.2025 | 81,90 | 83,15 | 78,35 | 80,65 | -3,41% | 52.813,00 |
| 03.04.2025 | 83,50 | 84,85 | 81,00 | 83,50 | -3,08% | 30.104,00 |
| 02.04.2025 | 83,70 | 86,80 | 82,05 | 86,15 | 2,93% | 31.666,00 |
| 01.04.2025 | 84,30 | 85,60 | 81,55 | 83,70 | -0,30% | 27.878,00 |
| 31.03.2025 | 87,35 | 87,40 | 79,25 | 83,95 | -4,28% | 68.407,00 |
| 28.03.2025 | 88,15 | 89,50 | 86,70 | 87,70 | -0,96% | 24.267,00 |
| 27.03.2025 | 88,50 | 90,25 | 87,30 | 88,55 | -0,90% | 16.397,00 |
| 26.03.2025 | 90,50 | 90,95 | 87,50 | 89,35 | -1,16% | 23.920,00 |
| 25.03.2025 | 92,70 | 94,30 | 89,55 | 90,40 | -1,74% | 25.944,00 |
| 24.03.2025 | 88,80 | 93,45 | 88,35 | 92,00 | 4,07% | 34.509,00 |
| 21.03.2025 | 89,55 | 89,70 | 87,40 | 88,40 | -0,73% | 23.342,00 |
| 20.03.2025 | 91,40 | 92,35 | 88,30 | 89,05 | -2,52% | 25.533,00 |
| 19.03.2025 | 90,25 | 91,85 | 90,05 | 91,35 | 1,22% | 27.378,00 |
| 18.03.2025 | 93,30 | 93,35 | 90,00 | 90,25 | -3,32% | 33.148,00 |
| 17.03.2025 | 91,55 | 93,90 | 90,05 | 93,35 | 1,80% | 41.781,00 |
| 14.03.2025 | 90,20 | 91,70 | 90,05 | 91,70 | 1,44% | 36.698,00 |
| 13.03.2025 | 91,05 | 95,80 | 89,60 | 90,40 | -1,74% | 41.037,00 |
| 12.03.2025 | 90,60 | 93,50 | 88,10 | 92,00 | 1,71% | 67.527,00 |
| 11.03.2025 | 96,50 | 96,50 | 90,10 | 90,45 | -6,99% | 108.960,00 |
| 10.03.2025 | 99,40 | 99,65 | 94,30 | 97,25 | -2,31% | 103.062,00 |
| 07.03.2025 | 101,80 | 103,30 | 99,55 | 99,55 | -2,88% | 38.510,00 |
| 06.03.2025 | 106,10 | 106,10 | 101,90 | 102,50 | -3,39% | 33.993,00 |
| 05.03.2025 | 103,00 | 106,80 | 101,90 | 106,10 | 2,51% | 40.390,00 |
| 04.03.2025 | 106,00 | 106,50 | 103,10 | 103,50 | -2,54% | 41.956,00 |
| 03.03.2025 | 108,00 | 109,30 | 106,10 | 106,20 | -2,21% | 35.415,00 |
| 28.02.2025 | 104,20 | 109,20 | 101,70 | 108,60 | 3,72% | 41.223,00 |
| 27.02.2025 | 108,80 | 109,30 | 104,30 | 104,70 | -3,41% | 27.475,00 |
| 26.02.2025 | 108,00 | 109,80 | 106,10 | 108,40 | 2,55% | 25.190,00 |
| 25.02.2025 | 112,10 | 112,90 | 105,10 | 105,70 | -5,29% | 57.272,00 |