77,300€
-1,28%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 78,25 | 78,85 | 76,00 | 77,45 | -1,09% | 53.587,00 |
| 18.03.2026 | 82,05 | 82,80 | 78,25 | 78,30 | -4,51% | 84.634,00 |
| 17.03.2026 | 79,35 | 82,45 | 78,30 | 82,00 | 4,33% | 92.578,00 |
| 16.03.2026 | 80,00 | 81,20 | 78,20 | 78,60 | -1,69% | 74.652,00 |
| 13.03.2026 | 78,60 | 80,00 | 76,00 | 79,95 | 3,03% | 113.707,00 |
| 12.03.2026 | 77,60 | 79,95 | 76,50 | 77,60 | -1,21% | 131.221,00 |
| 11.03.2026 | 73,05 | 79,80 | 71,85 | 78,55 | 8,05% | 503.149,00 |
| 10.03.2026 | 88,05 | 91,00 | 68,35 | 72,70 | -17,39% | 1.004.404,00 |
| 09.03.2026 | 86,10 | 88,90 | 84,50 | 88,00 | 1,09% | 41.303,00 |
| 06.03.2026 | 87,70 | 88,05 | 85,50 | 87,05 | -0,68% | 36.496,00 |
| 05.03.2026 | 90,65 | 90,65 | 85,65 | 87,65 | -1,63% | 60.090,00 |
| 04.03.2026 | 88,75 | 89,45 | 86,20 | 89,10 | 2,95% | 101.631,00 |
| 03.03.2026 | 91,80 | 92,35 | 84,05 | 86,55 | -6,23% | 116.191,00 |
| 02.03.2026 | 92,90 | 94,00 | 91,15 | 92,30 | -0,86% | 54.976,00 |
| 27.02.2026 | 92,00 | 93,95 | 91,75 | 93,10 | 0,76% | 31.529,00 |
| 26.02.2026 | 92,80 | 94,00 | 91,55 | 92,40 | -0,91% | 25.095,00 |
| 25.02.2026 | 93,95 | 95,20 | 93,05 | 93,25 | -0,75% | 54.886,00 |
| 24.02.2026 | 93,15 | 94,45 | 92,40 | 93,95 | 0,86% | 33.798,00 |
| 23.02.2026 | 93,00 | 95,00 | 92,20 | 93,15 | -0,16% | 54.127,00 |
| 20.02.2026 | 93,60 | 94,25 | 92,05 | 93,30 | -0,32% | 39.458,00 |
| 19.02.2026 | 91,85 | 93,95 | 90,35 | 93,60 | 1,79% | 42.829,00 |
| 18.02.2026 | 90,05 | 92,05 | 90,05 | 91,95 | 2,17% | 35.213,00 |
| 17.02.2026 | 89,35 | 90,95 | 88,90 | 90,00 | 1,12% | 34.234,00 |
| 16.02.2026 | 89,80 | 90,10 | 89,00 | 89,00 | -0,22% | 31.481,00 |
| 13.02.2026 | 89,70 | 91,25 | 89,20 | 89,20 | 0,22% | 38.881,00 |
| 12.02.2026 | 92,15 | 92,45 | 89,00 | 89,00 | -3,26% | 31.836,00 |
| 11.02.2026 | 91,85 | 92,35 | 90,10 | 92,00 | 0,33% | 51.668,00 |
| 10.02.2026 | 92,60 | 94,70 | 91,50 | 91,70 | -0,86% | 36.661,00 |
| 09.02.2026 | 90,65 | 92,55 | 89,55 | 92,50 | 2,32% | 37.809,00 |
| 06.02.2026 | 89,60 | 91,60 | 88,45 | 90,40 | 0,67% | 64.886,00 |
| 05.02.2026 | 92,25 | 92,90 | 89,60 | 89,80 | -2,92% | 69.039,00 |
| 04.02.2026 | 91,65 | 93,20 | 90,55 | 92,50 | 0,98% | 77.280,00 |
| 03.02.2026 | 92,95 | 94,00 | 89,70 | 91,60 | -0,87% | 81.746,00 |
| 02.02.2026 | 95,10 | 96,70 | 91,85 | 92,40 | -3,55% | 109.845,00 |
| 30.01.2026 | 97,65 | 98,15 | 95,30 | 95,80 | -1,99% | 85.198,00 |
| 29.01.2026 | 97,50 | 98,20 | 96,15 | 97,75 | 0,46% | 77.820,00 |
| 28.01.2026 | 99,55 | 100,50 | 96,00 | 97,30 | -1,52% | 79.453,00 |
| 27.01.2026 | 99,65 | 100,40 | 98,80 | 98,80 | -0,40% | 61.811,00 |
| 26.01.2026 | 98,00 | 100,40 | 97,90 | 99,20 | 1,12% | 103.321,00 |
| 23.01.2026 | 101,10 | 103,20 | 97,85 | 98,10 | -2,58% | 156.941,00 |
| 22.01.2026 | 101,50 | 105,80 | 99,55 | 100,70 | -0,20% | 249.647,00 |
| 21.01.2026 | 90,90 | 101,30 | 89,60 | 100,90 | 11,86% | 204.467,00 |
| 20.01.2026 | 92,40 | 92,40 | 89,15 | 90,20 | -2,43% | 90.458,00 |
| 19.01.2026 | 92,85 | 93,50 | 90,60 | 92,45 | -1,65% | 125.641,00 |
| 16.01.2026 | 91,25 | 95,05 | 91,20 | 94,00 | 3,01% | 125.002,00 |
| 15.01.2026 | 93,85 | 94,00 | 90,75 | 91,25 | -2,51% | 114.410,00 |
| 14.01.2026 | 92,25 | 94,15 | 91,55 | 93,60 | 1,68% | 150.806,00 |
| 13.01.2026 | 88,10 | 92,90 | 88,05 | 92,05 | 5,14% | 248.113,00 |
| 12.01.2026 | 86,00 | 87,80 | 85,10 | 87,55 | 2,16% | 85.259,00 |
| 09.01.2026 | 84,65 | 86,35 | 84,05 | 85,70 | 1,30% | 59.131,00 |
| 08.01.2026 | 86,00 | 86,35 | 84,30 | 84,60 | -1,28% | 45.299,00 |
| 07.01.2026 | 84,00 | 86,80 | 83,20 | 85,70 | 1,96% | 146.968,00 |
| 06.01.2026 | 83,00 | 84,85 | 82,00 | 84,05 | 1,63% | 84.675,00 |
| 05.01.2026 | 83,00 | 83,90 | 81,80 | 82,70 | 0,30% | 87.489,00 |
| 02.01.2026 | 81,30 | 83,45 | 81,30 | 82,45 | 1,41% | 89.621,00 |
| 30.12.2025 | 80,90 | 81,40 | 80,35 | 81,30 | 0,49% | 39.907,00 |
| 29.12.2025 | 80,50 | 81,05 | 79,90 | 80,90 | 1,31% | 93.040,00 |
| 23.12.2025 | 78,20 | 80,60 | 78,10 | 79,85 | 1,78% | 82.604,00 |
| 22.12.2025 | 79,00 | 79,75 | 78,00 | 78,45 | -0,70% | 94.533,00 |
| 19.12.2025 | 78,25 | 79,55 | 78,05 | 79,00 | 1,02% | 85.510,00 |
| 18.12.2025 | 78,50 | 79,00 | 77,85 | 78,20 | 0,39% | 72.080,00 |
| 17.12.2025 | 78,90 | 79,95 | 77,85 | 77,90 | -0,89% | 81.993,00 |
| 16.12.2025 | 79,95 | 80,85 | 77,80 | 78,60 | -1,69% | 104.942,00 |
| 15.12.2025 | 81,15 | 81,85 | 79,70 | 79,95 | -1,11% | 142.772,00 |
| 12.12.2025 | 82,35 | 82,50 | 80,35 | 80,85 | -1,22% | 89.800,00 |
| 11.12.2025 | 81,40 | 83,40 | 81,25 | 81,85 | 0,00% | 68.160,00 |
| 10.12.2025 | 82,65 | 83,00 | 81,10 | 81,85 | -0,85% | 75.400,00 |
| 09.12.2025 | 83,85 | 84,15 | 82,35 | 82,55 | -1,67% | 57.197,00 |
| 08.12.2025 | 85,85 | 87,90 | 82,80 | 83,95 | 1,51% | 125.779,00 |
| 05.12.2025 | 83,00 | 83,85 | 82,10 | 82,70 | 0,30% | 53.184,00 |
| 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 |