83,200€
0,48%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 82,30 | 83,55 | 82,20 | 83,18 | 0,45% | 14.129,00 |
| 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 |
| 24.02.2025 | 115,50 | 115,90 | 110,20 | 111,60 | -2,87% | 28.435,00 |
| 21.02.2025 | 112,10 | 117,00 | 111,60 | 114,90 | 1,86% | 32.060,00 |
| 20.02.2025 | 114,20 | 115,30 | 110,60 | 112,80 | -1,57% | 28.007,00 |
| 19.02.2025 | 116,40 | 117,10 | 113,80 | 114,60 | -2,13% | 24.453,00 |
| 18.02.2025 | 114,30 | 118,50 | 113,60 | 117,10 | 3,17% | 51.629,00 |
| 17.02.2025 | 113,30 | 115,40 | 113,30 | 113,50 | -0,70% | 19.521,00 |
| 14.02.2025 | 117,00 | 117,00 | 112,50 | 114,30 | -2,47% | 24.759,00 |
| 13.02.2025 | 107,70 | 117,40 | 107,60 | 117,20 | 8,62% | 65.247,00 |
| 12.02.2025 | 111,00 | 111,20 | 107,60 | 107,90 | -2,35% | 25.439,00 |
| 11.02.2025 | 111,30 | 113,00 | 109,40 | 110,50 | -0,90% | 35.183,00 |
| 10.02.2025 | 114,10 | 116,40 | 111,50 | 111,50 | -2,28% | 45.442,00 |
| 07.02.2025 | 115,50 | 116,50 | 113,80 | 114,10 | -0,95% | 25.679,00 |
| 06.02.2025 | 118,40 | 118,70 | 115,10 | 115,20 | -2,37% | 22.364,00 |
| 05.02.2025 | 113,00 | 119,30 | 112,60 | 118,00 | 4,52% | 40.582,00 |
| 04.02.2025 | 116,50 | 118,60 | 111,20 | 112,90 | -3,01% | 49.571,00 |
| 03.02.2025 | 117,70 | 118,40 | 114,60 | 116,40 | -2,10% | 32.657,00 |
| 31.01.2025 | 116,00 | 119,90 | 115,70 | 118,90 | 1,97% | 29.724,00 |
| 30.01.2025 | 116,70 | 118,90 | 115,30 | 116,60 | 0,34% | 24.264,00 |
| 29.01.2025 | 118,20 | 121,10 | 115,00 | 116,20 | -2,52% | 60.227,00 |
| 28.01.2025 | 113,90 | 119,50 | 113,50 | 119,20 | 4,65% | 41.361,00 |
| 27.01.2025 | 112,90 | 115,30 | 111,60 | 113,90 | 0,98% | 30.537,00 |
| 24.01.2025 | 116,00 | 118,70 | 112,70 | 112,80 | -3,59% | 30.776,00 |
| 23.01.2025 | 110,50 | 117,30 | 109,00 | 117,00 | 5,98% | 44.049,00 |
| 22.01.2025 | 112,90 | 112,90 | 108,70 | 110,40 | -1,95% | 23.936,00 |
| 21.01.2025 | 109,00 | 113,30 | 107,30 | 112,60 | 3,21% | 24.409,00 |
| 20.01.2025 | 109,20 | 109,60 | 107,80 | 109,10 | -0,09% | 29.418,00 |
| 17.01.2025 | 109,90 | 111,30 | 109,00 | 109,20 | -0,36% | 37.467,00 |
| 16.01.2025 | 111,00 | 111,20 | 109,00 | 109,60 | -0,81% | 21.548,00 |
| 15.01.2025 | 110,50 | 112,90 | 109,60 | 110,50 | 1,19% | 25.291,00 |
| 14.01.2025 | 111,60 | 114,70 | 108,10 | 109,20 | -2,15% | 45.879,00 |
| 13.01.2025 | 120,00 | 120,70 | 110,30 | 111,60 | -6,53% | 74.104,00 |
| 10.01.2025 | 119,40 | 120,90 | 117,30 | 119,40 | 0,93% | 26.765,00 |
| 09.01.2025 | 120,00 | 121,00 | 117,80 | 118,30 | -0,34% | 20.428,00 |
| 08.01.2025 | 121,80 | 124,60 | 118,40 | 118,70 | -3,26% | 93.483,00 |
| 07.01.2025 | 115,20 | 124,50 | 114,80 | 122,70 | 6,23% | 152.091,00 |
| 06.01.2025 | 112,70 | 116,70 | 111,90 | 115,50 | 2,85% | 53.900,00 |
| 03.01.2025 | 113,00 | 113,40 | 111,50 | 112,30 | 0,36% | 11.694,00 |
| 02.01.2025 | 109,10 | 113,40 | 109,10 | 111,90 | 3,13% | 34.733,00 |
| 30.12.2024 | 108,90 | 108,90 | 108,00 | 108,50 | -0,82% | 20.301,00 |
| 27.12.2024 | 108,50 | 110,40 | 108,10 | 109,40 | 0,46% | 33.142,00 |
| 23.12.2024 | 108,00 | 109,90 | 107,10 | 108,90 | 0,28% | 25.943,00 |
| 20.12.2024 | 106,10 | 110,10 | 104,50 | 108,60 | 1,12% | 41.193,00 |
| 19.12.2024 | 108,20 | 108,30 | 105,30 | 107,40 | -0,37% | 24.621,00 |
| 18.12.2024 | 112,20 | 112,90 | 106,20 | 107,80 | -3,75% | 38.462,00 |