96,050€
7,80%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 89,60 | 100,10 | 88,30 | 96,00 | 7,74% | 242.578,00 |
| 04.09.2025 | 85,50 | 89,65 | 85,50 | 89,10 | 3,48% | 26.570,00 |
| 03.09.2025 | 86,60 | 87,05 | 85,35 | 86,10 | -0,81% | 41.329,00 |
| 02.09.2025 | 86,35 | 87,75 | 85,00 | 86,80 | -0,74% | 56.979,00 |
| 01.09.2025 | 86,00 | 88,40 | 86,00 | 87,45 | 2,10% | 53.941,00 |
| 29.08.2025 | 87,75 | 88,15 | 85,55 | 85,65 | -1,95% | 56.753,00 |
| 28.08.2025 | 88,90 | 89,35 | 87,10 | 87,35 | -1,41% | 44.292,00 |
| 27.08.2025 | 90,00 | 91,25 | 87,35 | 88,60 | -1,66% | 48.036,00 |
| 26.08.2025 | 90,80 | 92,80 | 89,15 | 90,10 | -0,55% | 61.008,00 |
| 25.08.2025 | 94,80 | 95,80 | 90,35 | 90,60 | -4,43% | 67.571,00 |
| 22.08.2025 | 95,15 | 96,65 | 94,55 | 94,80 | -0,42% | 22.837,00 |
| 21.08.2025 | 95,00 | 96,40 | 94,50 | 95,20 | -0,21% | 15.670,00 |
| 20.08.2025 | 95,75 | 96,45 | 93,80 | 95,40 | -0,42% | 32.605,00 |
| 19.08.2025 | 96,65 | 97,75 | 95,75 | 95,80 | -1,03% | 24.007,00 |
| 18.08.2025 | 97,45 | 97,85 | 96,55 | 96,80 | -0,21% | 18.020,00 |
| 15.08.2025 | 97,05 | 97,45 | 95,80 | 97,00 | 0,26% | 32.885,00 |
| 14.08.2025 | 96,60 | 97,20 | 95,00 | 96,75 | 0,36% | 27.292,00 |
| 13.08.2025 | 95,30 | 96,75 | 94,65 | 96,40 | 1,42% | 28.566,00 |
| 12.08.2025 | 94,65 | 95,25 | 93,90 | 95,05 | 0,85% | 18.113,00 |
| 11.08.2025 | 97,00 | 97,45 | 93,65 | 94,25 | -1,98% | 46.572,00 |
| 08.08.2025 | 96,35 | 97,50 | 95,35 | 96,15 | 0,58% | 42.248,00 |
| 07.08.2025 | 95,70 | 97,85 | 95,05 | 95,60 | -0,05% | 42.452,00 |
| 06.08.2025 | 95,75 | 96,40 | 93,85 | 95,65 | -0,16% | 44.342,00 |
| 05.08.2025 | 96,05 | 97,75 | 94,25 | 95,80 | 0,42% | 98.268,00 |
| 04.08.2025 | 92,35 | 98,40 | 92,25 | 95,40 | 3,41% | 79.730,00 |
| 01.08.2025 | 94,30 | 94,35 | 90,45 | 92,25 | -2,12% | 53.541,00 |
| 31.07.2025 | 96,75 | 97,20 | 93,25 | 94,25 | -2,33% | 34.078,00 |
| 30.07.2025 | 96,20 | 98,50 | 95,55 | 96,50 | 0,26% | 34.804,00 |
| 29.07.2025 | 97,75 | 98,20 | 95,05 | 96,25 | -0,72% | 22.102,00 |
| 28.07.2025 | 98,90 | 99,65 | 96,80 | 96,95 | -1,22% | 41.621,00 |
| 25.07.2025 | 97,75 | 98,35 | 97,00 | 98,15 | 0,62% | 29.228,00 |
| 24.07.2025 | 97,30 | 97,90 | 96,10 | 97,55 | 0,36% | 16.919,00 |
| 23.07.2025 | 94,50 | 97,60 | 94,30 | 97,20 | 2,42% | 47.714,00 |
| 22.07.2025 | 92,85 | 94,90 | 92,40 | 94,90 | 1,99% | 26.616,00 |
| 21.07.2025 | 94,55 | 95,25 | 92,90 | 93,05 | -1,85% | 37.116,00 |
| 18.07.2025 | 96,00 | 96,45 | 94,05 | 94,80 | -1,15% | 28.354,00 |
| 17.07.2025 | 96,40 | 97,15 | 95,70 | 95,90 | -0,67% | 32.259,00 |
| 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 |