110,850€
-1,55%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 112,90 | 112,90 | 108,70 | 110,85 | -1,55% | 21.486,00 |
| 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 |
| 17.12.2024 | 108,90 | 113,20 | 107,70 | 112,00 | 2,94% | 33.895,00 |
| 16.12.2024 | 114,10 | 114,30 | 107,40 | 108,80 | -5,06% | 52.813,00 |
| 13.12.2024 | 115,50 | 115,70 | 112,50 | 114,60 | -0,09% | 31.163,00 |
| 12.12.2024 | 112,90 | 117,00 | 112,90 | 114,70 | 0,53% | 46.520,00 |
| 11.12.2024 | 111,20 | 115,90 | 111,10 | 114,10 | 2,61% | 55.886,00 |
| 10.12.2024 | 114,30 | 116,40 | 111,10 | 111,20 | -2,71% | 43.021,00 |
| 09.12.2024 | 116,00 | 117,10 | 112,70 | 114,30 | -0,70% | 56.111,00 |
| 06.12.2024 | 112,50 | 118,50 | 110,90 | 115,10 | 2,22% | 67.152,00 |
| 05.12.2024 | 109,00 | 113,70 | 107,70 | 112,60 | 3,02% | 35.597,00 |
| 04.12.2024 | 110,30 | 111,30 | 108,60 | 109,30 | -0,82% | 27.738,00 |
| 03.12.2024 | 112,00 | 112,90 | 110,00 | 110,20 | -1,25% | 33.872,00 |
| 02.12.2024 | 113,50 | 114,00 | 111,50 | 111,60 | -1,76% | 36.914,00 |
| 29.11.2024 | 113,90 | 114,90 | 111,60 | 113,60 | -0,09% | 31.419,00 |
| 28.11.2024 | 114,80 | 115,30 | 113,60 | 113,70 | -0,70% | 25.471,00 |
| 27.11.2024 | 113,00 | 115,00 | 110,80 | 114,50 | 1,15% | 40.444,00 |
| 26.11.2024 | 115,10 | 115,90 | 111,50 | 113,20 | -1,74% | 88.183,00 |
| 25.11.2024 | 108,00 | 115,40 | 107,30 | 115,20 | 5,79% | 81.488,00 |
| 22.11.2024 | 103,20 | 109,70 | 101,20 | 108,90 | 5,32% | 80.200,00 |
| 21.11.2024 | 97,00 | 103,60 | 96,05 | 103,40 | 6,00% | 45.577,00 |
| 20.11.2024 | 100,90 | 101,70 | 95,95 | 97,55 | -2,94% | 37.964,00 |
| 19.11.2024 | 97,50 | 101,60 | 96,25 | 100,50 | 4,58% | 52.518,00 |
| 18.11.2024 | 95,00 | 96,70 | 93,05 | 96,10 | 1,42% | 41.241,00 |
| 15.11.2024 | 98,50 | 100,50 | 89,55 | 94,75 | -3,81% | 148.434,00 |
| 14.11.2024 | 105,50 | 109,60 | 97,25 | 98,50 | -6,81% | 78.950,00 |
| 13.11.2024 | 100,10 | 107,20 | 99,55 | 105,70 | 5,49% | 85.957,00 |
| 12.11.2024 | 101,90 | 102,70 | 99,55 | 100,20 | -1,67% | 30.983,00 |
| 11.11.2024 | 104,90 | 105,80 | 100,80 | 101,90 | -1,64% | 52.865,00 |
| 08.11.2024 | 102,80 | 107,10 | 102,10 | 103,60 | 3,81% | 72.820,00 |
| 07.11.2024 | 99,00 | 102,00 | 98,25 | 99,80 | 0,55% | 39.735,00 |
| 06.11.2024 | 103,00 | 105,40 | 96,05 | 99,25 | -2,02% | 57.310,00 |
| 05.11.2024 | 100,50 | 101,80 | 99,50 | 101,30 | 1,10% | 27.055,00 |
| 04.11.2024 | 101,80 | 106,00 | 98,10 | 100,20 | -2,24% | 56.229,00 |
| 01.11.2024 | 103,20 | 104,30 | 101,20 | 102,50 | -0,87% | 21.740,00 |
| 31.10.2024 | 104,90 | 104,90 | 101,60 | 103,40 | -1,24% | 20.880,00 |
| 30.10.2024 | 104,20 | 105,80 | 102,20 | 104,70 | -0,48% | 15.355,00 |
| 29.10.2024 | 104,50 | 107,10 | 104,10 | 105,20 | 0,38% | 18.436,00 |
| 28.10.2024 | 102,00 | 105,30 | 101,60 | 104,80 | 2,34% | 19.670,00 |
| 25.10.2024 | 103,10 | 103,50 | 101,90 | 102,40 | -0,87% | 12.526,00 |
| 24.10.2024 | 102,30 | 104,90 | 102,30 | 103,30 | 0,19% | 14.199,00 |
| 23.10.2024 | 102,20 | 103,40 | 101,60 | 103,10 | 0,59% | 16.608,00 |
| 22.10.2024 | 102,10 | 103,30 | 101,60 | 102,50 | -0,29% | 10.948,00 |
| 21.10.2024 | 102,00 | 103,90 | 100,60 | 102,80 | -0,19% | 43.636,00 |
| 18.10.2024 | 105,90 | 106,30 | 100,60 | 103,00 | -2,65% | 52.634,00 |
| 17.10.2024 | 108,30 | 108,90 | 105,80 | 105,80 | -2,22% | 17.009,00 |
| 16.10.2024 | 108,00 | 109,20 | 107,10 | 108,20 | 0,19% | 10.999,00 |
| 15.10.2024 | 110,40 | 110,40 | 107,10 | 108,00 | -2,09% | 20.027,00 |
| 14.10.2024 | 110,50 | 111,40 | 109,10 | 110,30 | 0,18% | 25.178,00 |
| 11.10.2024 | 108,50 | 110,60 | 106,90 | 110,10 | 2,13% | 19.448,00 |
| 10.10.2024 | 106,80 | 108,00 | 105,80 | 107,80 | 0,56% | 23.373,00 |
| 09.10.2024 | 109,10 | 109,90 | 106,70 | 107,20 | -2,37% | 23.311,00 |
| 08.10.2024 | 110,40 | 111,60 | 108,50 | 109,80 | -0,54% | 28.220,00 |
| 07.10.2024 | 112,10 | 112,80 | 109,30 | 110,40 | -1,25% | 39.951,00 |
| 04.10.2024 | 108,20 | 112,80 | 108,10 | 111,80 | 2,95% | 45.279,00 |
| 03.10.2024 | 108,60 | 108,80 | 107,10 | 108,60 | 0,46% | 12.909,00 |
| 02.10.2024 | 107,70 | 108,80 | 104,20 | 108,10 | -0,18% | 28.078,00 |
| 01.10.2024 | 106,20 | 108,80 | 105,90 | 108,30 | 1,59% | 46.609,00 |
| 30.09.2024 | 106,90 | 107,00 | 104,70 | 106,60 | 0,47% | 27.928,00 |
| 27.09.2024 | 105,20 | 107,40 | 105,10 | 106,10 | 0,57% | 39.123,00 |
| 26.09.2024 | 104,50 | 106,50 | 103,20 | 105,50 | 1,25% | 37.025,00 |
| 25.09.2024 | 106,50 | 107,20 | 103,80 | 104,20 | -1,79% | 53.716,00 |
| 24.09.2024 | 104,20 | 107,30 | 103,50 | 106,10 | 4,33% | 61.765,00 |
| 23.09.2024 | 101,10 | 102,40 | 99,80 | 101,70 | 1,09% | 31.442,00 |
| 20.09.2024 | 100,90 | 102,40 | 99,00 | 100,60 | 0,10% | 54.902,00 |
| 19.09.2024 | 104,10 | 106,70 | 98,80 | 100,50 | -3,46% | 115.101,00 |
| 18.09.2024 | 111,00 | 112,20 | 104,10 | 104,10 | -7,05% | 85.881,00 |
| 17.09.2024 | 113,10 | 118,00 | 109,60 | 112,00 | 0,99% | 131.047,00 |
| 16.09.2024 | 110,90 | 116,20 | 106,30 | 110,90 | -0,72% | 241.042,00 |
| 13.09.2024 | 94,30 | 112,40 | 92,60 | 111,70 | 17,95% | 217.834,00 |
| 12.09.2024 | 89,00 | 94,70 | 86,45 | 94,70 | 4,81% | 70.913,00 |
| 11.09.2024 | 91,55 | 91,90 | 88,40 | 90,35 | -0,61% | 37.941,00 |
| 10.09.2024 | 90,40 | 93,30 | 88,10 | 90,90 | 0,06% | 87.975,00 |
| 09.09.2024 | 81,15 | 91,30 | 80,25 | 90,85 | 11,54% | 130.754,00 |
| 06.09.2024 | 80,95 | 81,45 | 79,75 | 81,45 | 0,37% | 23.560,00 |
| 05.09.2024 | 80,55 | 82,75 | 79,60 | 81,15 | 0,93% | 32.590,00 |
| 04.09.2024 | 79,00 | 80,65 | 78,05 | 80,40 | 0,94% | 18.507,00 |
| 03.09.2024 | 79,70 | 80,25 | 77,35 | 79,65 | 0,31% | 20.068,00 |
| 02.09.2024 | 79,50 | 80,40 | 78,65 | 79,40 | -0,38% | 15.430,00 |
| 30.08.2024 | 79,15 | 79,95 | 78,60 | 79,70 | 0,31% | 19.515,00 |
| 29.08.2024 | 78,75 | 80,75 | 78,75 | 79,45 | 0,25% | 24.173,00 |