83,075€
0,76%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 82,88 | 83,25 | 82,88 | 82,95 | 0,61% | 2.317,00 |
| 04.12.2025 | 83,55 | 84,15 | 82,05 | 82,45 | -0,78% | 116.972,00 |
| 03.12.2025 | 83,20 | 84,00 | 82,50 | 83,10 | 0,42% | 53.266,00 |
| 02.12.2025 | 84,00 | 85,15 | 82,45 | 82,75 | -1,55% | 98.724,00 |
| 01.12.2025 | 88,45 | 88,45 | 83,65 | 84,05 | -5,19% | 58.322,00 |
| 28.11.2025 | 88,40 | 89,80 | 87,55 | 88,65 | 0,23% | 27.971,00 |
| 27.11.2025 | 88,90 | 88,90 | 87,25 | 88,45 | -0,17% | 37.429,00 |
| 26.11.2025 | 86,35 | 88,65 | 85,60 | 88,60 | 2,72% | 40.494,00 |
| 25.11.2025 | 84,90 | 86,40 | 83,20 | 86,25 | 3,11% | 40.041,00 |
| 24.11.2025 | 83,95 | 85,20 | 81,70 | 83,65 | 0,72% | 68.887,00 |
| 21.11.2025 | 84,55 | 85,95 | 83,00 | 83,05 | -1,31% | 61.257,00 |
| 20.11.2025 | 89,15 | 89,90 | 83,90 | 84,15 | -4,38% | 60.434,00 |
| 19.11.2025 | 88,15 | 90,20 | 87,85 | 88,00 | -0,62% | 32.846,00 |
| 18.11.2025 | 88,25 | 89,25 | 87,45 | 88,55 | -0,06% | 31.796,00 |
| 17.11.2025 | 89,85 | 90,65 | 88,25 | 88,60 | -0,06% | 43.287,00 |
| 14.11.2025 | 89,70 | 90,45 | 87,50 | 88,65 | -0,89% | 88.553,00 |
| 13.11.2025 | 94,00 | 95,40 | 89,05 | 89,45 | -7,31% | 144.170,00 |
| 12.11.2025 | 93,65 | 97,75 | 93,45 | 96,50 | 2,60% | 75.947,00 |
| 11.11.2025 | 91,35 | 94,65 | 89,35 | 94,05 | 3,58% | 150.306,00 |
| 10.11.2025 | 89,85 | 92,15 | 89,85 | 90,80 | 1,97% | 54.648,00 |
| 07.11.2025 | 89,85 | 89,85 | 86,65 | 89,05 | 0,11% | 47.610,00 |
| 06.11.2025 | 90,00 | 90,65 | 88,05 | 88,95 | -1,06% | 30.065,00 |
| 05.11.2025 | 91,05 | 91,50 | 89,70 | 89,90 | -1,53% | 29.749,00 |
| 04.11.2025 | 90,55 | 91,45 | 88,95 | 91,30 | 0,94% | 49.750,00 |
| 03.11.2025 | 90,20 | 94,45 | 87,05 | 90,45 | 0,06% | 104.111,00 |
| 31.10.2025 | 90,85 | 90,95 | 88,60 | 90,40 | 0,39% | 27.214,00 |
| 30.10.2025 | 89,55 | 92,45 | 88,55 | 90,05 | 1,18% | 36.725,00 |
| 29.10.2025 | 90,40 | 91,20 | 89,00 | 89,00 | -1,44% | 28.612,00 |
| 28.10.2025 | 90,85 | 91,50 | 90,15 | 90,30 | -1,04% | 16.334,00 |
| 27.10.2025 | 91,70 | 91,85 | 90,15 | 91,25 | 0,33% | 25.047,00 |
| 24.10.2025 | 90,50 | 91,45 | 89,85 | 90,95 | 0,78% | 28.359,00 |
| 23.10.2025 | 91,75 | 92,05 | 89,00 | 90,25 | -1,37% | 26.658,00 |
| 22.10.2025 | 92,00 | 92,30 | 90,40 | 91,50 | -1,03% | 25.590,00 |
| 21.10.2025 | 92,50 | 92,70 | 91,55 | 92,45 | -0,16% | 35.167,00 |
| 20.10.2025 | 89,65 | 92,70 | 88,90 | 92,60 | 2,60% | 64.015,00 |
| 17.10.2025 | 89,65 | 90,45 | 87,75 | 90,25 | 0,39% | 34.142,00 |
| 16.10.2025 | 89,30 | 91,60 | 89,25 | 89,90 | 0,33% | 35.316,00 |
| 15.10.2025 | 89,20 | 89,70 | 87,70 | 89,60 | 1,24% | 30.403,00 |
| 14.10.2025 | 88,75 | 88,95 | 87,05 | 88,50 | 0,11% | 40.016,00 |
| 13.10.2025 | 88,50 | 94,50 | 87,60 | 88,40 | 0,51% | 53.111,00 |
| 10.10.2025 | 90,10 | 90,95 | 87,15 | 87,95 | -2,39% | 40.984,00 |
| 09.10.2025 | 91,45 | 91,95 | 90,05 | 90,10 | -1,15% | 29.107,00 |
| 08.10.2025 | 91,05 | 93,00 | 90,10 | 91,15 | 0,16% | 45.399,00 |
| 07.10.2025 | 89,95 | 91,90 | 89,05 | 91,00 | 1,62% | 62.969,00 |
| 06.10.2025 | 90,00 | 90,40 | 88,50 | 89,55 | -1,00% | 46.596,00 |
| 03.10.2025 | 89,00 | 90,45 | 88,00 | 90,45 | 1,52% | 42.928,00 |
| 02.10.2025 | 87,55 | 89,20 | 86,70 | 89,10 | 2,24% | 46.476,00 |
| 01.10.2025 | 83,75 | 87,60 | 83,15 | 87,15 | 3,63% | 135.977,00 |
| 30.09.2025 | 84,00 | 84,40 | 82,40 | 84,10 | 0,96% | 31.281,00 |
| 29.09.2025 | 84,00 | 84,50 | 83,25 | 83,30 | -0,72% | 39.012,00 |
| 26.09.2025 | 83,70 | 84,40 | 82,90 | 83,90 | -0,18% | 90.657,00 |
| 25.09.2025 | 85,15 | 85,30 | 83,70 | 84,05 | -1,29% | 27.282,00 |
| 24.09.2025 | 83,95 | 85,15 | 82,85 | 85,15 | 2,16% | 79.807,00 |
| 23.09.2025 | 84,00 | 84,35 | 82,85 | 83,35 | -0,06% | 30.736,00 |
| 22.09.2025 | 83,45 | 84,40 | 81,40 | 83,40 | 1,71% | 89.952,00 |
| 19.09.2025 | 82,10 | 83,30 | 81,85 | 82,00 | 0,24% | 53.310,00 |
| 18.09.2025 | 83,60 | 84,50 | 81,00 | 81,80 | -1,39% | 87.122,00 |
| 17.09.2025 | 83,95 | 84,45 | 82,75 | 82,95 | -1,25% | 47.850,00 |
| 16.09.2025 | 83,40 | 85,15 | 82,70 | 84,00 | 0,96% | 53.597,00 |
| 15.09.2025 | 82,80 | 84,50 | 81,95 | 83,20 | 0,85% | 181.587,00 |
| 12.09.2025 | 87,50 | 89,20 | 77,30 | 82,50 | -4,90% | 239.486,00 |
| 11.09.2025 | 86,55 | 87,50 | 86,05 | 86,75 | 0,58% | 36.620,00 |
| 10.09.2025 | 87,35 | 88,20 | 85,35 | 86,25 | -1,46% | 73.942,00 |
| 09.09.2025 | 90,20 | 90,45 | 87,35 | 87,53 | -0,51% | 125.323,00 |
| 08.09.2025 | 96,80 | 97,75 | 87,20 | 87,98 | -8,41% | 211.610,00 |
| 05.09.2025 | 89,90 | 100,10 | 87,95 | 96,05 | 7,80% | 242.924,00 |
| 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 |