97,925€
22,10%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 79,95 | 99,20 | 79,25 | 98,15 | 22,38% | 375.384,00 |
| 18.08.2026 | 79,00 | 80,20 | 78,65 | 80,20 | 1,26% | 20.905,00 |
| 17.08.2026 | 80,20 | 80,75 | 78,75 | 79,20 | -1,61% | 29.091,00 |
| 14.08.2026 | 79,55 | 80,50 | 78,30 | 80,50 | 0,75% | 43.929,00 |
| 13.08.2026 | 80,30 | 81,00 | 79,75 | 79,90 | -0,75% | 35.023,00 |
| 12.08.2026 | 80,15 | 81,20 | 79,80 | 80,50 | -0,19% | 31.131,00 |
| 11.08.2026 | 80,20 | 81,00 | 79,75 | 80,65 | 0,44% | 18.415,00 |
| 10.08.2026 | 80,80 | 81,55 | 80,15 | 80,30 | -0,62% | 25.878,00 |
| 07.08.2026 | 78,65 | 81,55 | 78,25 | 80,80 | 2,21% | 43.448,00 |
| 06.08.2026 | 79,20 | 80,10 | 77,85 | 79,05 | -0,82% | 31.147,00 |
| 05.08.2026 | 78,65 | 80,30 | 78,25 | 79,70 | 0,89% | 40.444,00 |
| 04.08.2026 | 80,00 | 81,35 | 76,05 | 79,00 | -1,25% | 77.442,00 |
| 03.08.2026 | 78,55 | 81,90 | 77,95 | 80,00 | 1,91% | 41.386,00 |
| 31.07.2026 | 80,50 | 81,45 | 78,50 | 78,50 | -2,67% | 20.529,00 |
| 30.07.2026 | 81,00 | 81,20 | 79,95 | 80,65 | -0,80% | 16.555,00 |
| 29.07.2026 | 80,50 | 82,20 | 80,50 | 81,30 | 0,43% | 30.434,00 |
| 28.07.2026 | 80,20 | 81,30 | 79,65 | 80,95 | 0,50% | 15.658,00 |
| 27.07.2026 | 78,35 | 80,80 | 77,80 | 80,55 | 2,29% | 21.921,00 |
| 24.07.2026 | 80,00 | 81,45 | 78,05 | 78,75 | -2,48% | 28.102,00 |
| 23.07.2026 | 80,05 | 81,05 | 79,55 | 80,75 | 0,37% | 14.071,00 |
| 22.07.2026 | 80,85 | 81,50 | 78,95 | 80,45 | -0,62% | 19.502,00 |
| 21.07.2026 | 80,20 | 82,20 | 80,20 | 80,95 | 0,19% | 33.076,00 |
| 20.07.2026 | 79,30 | 81,35 | 79,30 | 80,80 | 0,75% | 16.378,00 |
| 17.07.2026 | 79,45 | 80,45 | 78,65 | 80,20 | 0,94% | 21.201,00 |
| 16.07.2026 | 80,00 | 80,90 | 79,20 | 79,45 | -0,87% | 15.942,00 |
| 15.07.2026 | 78,65 | 80,25 | 78,20 | 80,15 | 1,46% | 17.572,00 |
| 14.07.2026 | 79,10 | 79,85 | 77,25 | 79,00 | -0,38% | 32.220,00 |
| 13.07.2026 | 79,65 | 80,45 | 78,80 | 79,30 | -1,12% | 31.623,00 |
| 10.07.2026 | 80,85 | 81,80 | 79,60 | 80,20 | -1,60% | 23.225,00 |
| 09.07.2026 | 81,90 | 82,60 | 80,85 | 81,50 | -0,49% | 28.433,00 |
| 08.07.2026 | 82,15 | 82,95 | 80,85 | 81,90 | -0,73% | 40.674,00 |
| 07.07.2026 | 81,75 | 82,95 | 81,10 | 82,50 | 0,30% | 34.022,00 |
| 06.07.2026 | 84,20 | 84,20 | 82,15 | 82,25 | -2,43% | 63.962,00 |
| 03.07.2026 | 85,50 | 85,50 | 84,05 | 84,30 | -1,06% | 25.312,00 |
| 02.07.2026 | 81,85 | 86,05 | 81,85 | 85,20 | 3,34% | 105.275,00 |
| 01.07.2026 | 81,35 | 82,60 | 81,05 | 82,45 | 1,35% | 33.866,00 |
| 30.06.2026 | 81,70 | 83,30 | 81,35 | 81,35 | -1,33% | 46.426,00 |
| 29.06.2026 | 79,50 | 82,45 | 79,35 | 82,45 | 3,26% | 52.304,00 |
| 26.06.2026 | 79,15 | 79,85 | 77,40 | 79,85 | 0,82% | 39.023,00 |
| 25.06.2026 | 79,15 | 79,85 | 78,70 | 79,20 | -0,19% | 35.461,00 |
| 24.06.2026 | 79,65 | 80,10 | 78,85 | 79,35 | -0,19% | 44.897,00 |
| 23.06.2026 | 78,80 | 80,50 | 78,40 | 79,50 | 0,51% | 34.912,00 |
| 22.06.2026 | 78,80 | 80,30 | 78,20 | 79,10 | 0,51% | 47.787,00 |
| 19.06.2026 | 78,75 | 79,85 | 78,65 | 78,70 | -0,57% | 20.162,00 |
| 18.06.2026 | 79,80 | 81,25 | 78,50 | 79,15 | -1,06% | 37.228,00 |
| 17.06.2026 | 76,80 | 80,35 | 76,55 | 80,00 | 3,63% | 47.699,00 |
| 16.06.2026 | 78,30 | 78,85 | 77,20 | 77,20 | -1,28% | 28.568,00 |
| 15.06.2026 | 78,70 | 79,45 | 77,90 | 78,20 | 0,13% | 34.635,00 |
| 12.06.2026 | 76,85 | 78,35 | 76,10 | 78,10 | 0,64% | 30.962,00 |
| 11.06.2026 | 74,20 | 77,70 | 74,05 | 77,60 | 3,74% | 28.681,00 |
| 10.06.2026 | 74,95 | 75,50 | 73,15 | 74,80 | 0,00% | 44.398,00 |
| 09.06.2026 | 74,15 | 75,25 | 73,55 | 74,80 | 1,01% | 38.410,00 |
| 08.06.2026 | 76,05 | 76,25 | 74,05 | 74,05 | -3,39% | 46.016,00 |
| 05.06.2026 | 77,05 | 77,60 | 76,15 | 76,65 | -0,52% | 42.865,00 |
| 04.06.2026 | 76,95 | 78,40 | 76,10 | 77,05 | 1,12% | 31.454,00 |
| 03.06.2026 | 76,15 | 77,50 | 75,85 | 76,20 | -0,65% | 40.473,00 |
| 02.06.2026 | 79,20 | 79,20 | 75,90 | 76,70 | -2,79% | 57.776,00 |
| 01.06.2026 | 82,55 | 84,45 | 78,55 | 78,90 | -4,19% | 63.354,00 |
| 29.05.2026 | 80,70 | 83,45 | 80,10 | 82,35 | 2,04% | 56.367,00 |
| 28.05.2026 | 81,00 | 81,45 | 78,60 | 80,70 | 0,88% | 32.517,00 |
| 27.05.2026 | 79,25 | 82,15 | 79,15 | 80,00 | 0,88% | 68.046,00 |
| 26.05.2026 | 79,65 | 80,10 | 78,25 | 79,30 | -0,50% | 25.812,00 |
| 25.05.2026 | 79,60 | 80,30 | 79,35 | 79,70 | 0,25% | 15.158,00 |
| 22.05.2026 | 80,90 | 81,65 | 78,90 | 79,50 | 1,53% | 47.679,00 |
| 21.05.2026 | 77,50 | 79,00 | 77,40 | 78,30 | 0,84% | 21.725,00 |
| 20.05.2026 | 75,80 | 78,35 | 75,80 | 77,65 | 2,78% | 34.926,00 |
| 19.05.2026 | 75,95 | 76,75 | 75,45 | 75,55 | -0,92% | 36.475,00 |
| 18.05.2026 | 76,75 | 76,75 | 75,25 | 76,25 | -0,91% | 65.315,00 |
| 15.05.2026 | 78,55 | 78,95 | 76,30 | 76,95 | -2,66% | 37.795,00 |
| 14.05.2026 | 78,75 | 79,20 | 77,90 | 79,05 | 0,13% | 16.738,00 |
| 13.05.2026 | 79,10 | 80,15 | 78,00 | 78,95 | -1,25% | 28.259,00 |
| 12.05.2026 | 79,05 | 80,50 | 78,60 | 79,95 | 0,88% | 27.041,00 |
| 11.05.2026 | 80,00 | 82,00 | 78,60 | 79,25 | -0,25% | 86.619,00 |
| 08.05.2026 | 78,00 | 81,30 | 77,60 | 79,45 | 0,38% | 63.161,00 |
| 07.05.2026 | 80,45 | 82,75 | 78,35 | 79,15 | -2,16% | 89.493,00 |
| 06.05.2026 | 80,75 | 81,50 | 77,15 | 80,90 | -0,74% | 206.224,00 |
| 05.05.2026 | 84,35 | 85,80 | 78,70 | 81,50 | -4,23% | 216.840,00 |
| 04.05.2026 | 83,65 | 85,65 | 83,35 | 85,10 | -3,51% | 107.631,00 |
| 30.04.2026 | 86,30 | 89,55 | 86,05 | 88,20 | 1,38% | 75.286,00 |
| 29.04.2026 | 87,05 | 88,00 | 85,35 | 87,00 | 0,00% | 22.343,00 |
| 28.04.2026 | 87,30 | 87,65 | 86,15 | 87,00 | -0,06% | 23.539,00 |
| 27.04.2026 | 90,00 | 91,00 | 86,85 | 87,05 | -3,44% | 89.410,00 |
| 24.04.2026 | 90,10 | 91,25 | 89,25 | 90,15 | -0,39% | 33.263,00 |
| 23.04.2026 | 92,05 | 94,05 | 90,40 | 90,50 | -2,64% | 50.049,00 |
| 22.04.2026 | 94,95 | 96,10 | 91,70 | 92,95 | -2,16% | 85.409,00 |
| 21.04.2026 | 89,55 | 95,85 | 88,40 | 95,00 | 6,68% | 103.905,00 |
| 20.04.2026 | 84,20 | 89,40 | 83,50 | 89,05 | 1,71% | 103.282,00 |
| 17.04.2026 | 86,25 | 88,85 | 86,25 | 87,55 | 0,92% | 60.938,00 |
| 16.04.2026 | 84,05 | 86,75 | 84,05 | 86,75 | 2,48% | 45.363,00 |
| 15.04.2026 | 82,65 | 85,00 | 82,55 | 84,65 | 1,32% | 33.431,00 |
| 14.04.2026 | 82,00 | 84,50 | 80,75 | 83,55 | 1,52% | 42.330,00 |
| 13.04.2026 | 81,50 | 83,90 | 79,25 | 82,30 | 1,11% | 71.047,00 |
| 10.04.2026 | 78,35 | 81,75 | 77,80 | 81,40 | 3,76% | 36.924,00 |
| 09.04.2026 | 78,30 | 79,15 | 77,05 | 78,45 | -0,76% | 21.822,00 |
| 08.04.2026 | 78,55 | 79,60 | 77,60 | 79,05 | 2,40% | 67.189,00 |
| 07.04.2026 | 78,20 | 78,95 | 75,80 | 77,20 | -2,53% | 42.053,00 |
| 02.04.2026 | 76,85 | 79,20 | 75,80 | 79,20 | 2,46% | 55.023,00 |
| 01.04.2026 | 76,90 | 78,10 | 76,25 | 77,30 | 0,52% | 37.496,00 |
| 31.03.2026 | 74,65 | 77,50 | 74,45 | 76,90 | 3,57% | 49.798,00 |
| 30.03.2026 | 73,80 | 75,40 | 73,60 | 74,25 | -0,27% | 42.317,00 |