98,325€
-6,98%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 77,85 | 79,40 | 76,35 | 79,25 | 1,80% | 21.702,00 |
| 27.08.2024 | 78,85 | 79,65 | 77,25 | 77,85 | -0,76% | 26.110,00 |
| 26.08.2024 | 79,05 | 80,75 | 78,30 | 78,45 | -0,51% | 17.829,00 |
| 23.08.2024 | 78,80 | 80,70 | 78,55 | 78,85 | 0,51% | 12.083,00 |
| 22.08.2024 | 80,00 | 80,75 | 78,40 | 78,45 | -1,63% | 13.507,00 |
| 21.08.2024 | 79,55 | 80,60 | 78,90 | 79,75 | 0,25% | 12.097,00 |
| 20.08.2024 | 81,20 | 81,50 | 79,55 | 79,55 | -1,73% | 33.377,00 |
| 19.08.2024 | 77,00 | 81,95 | 76,85 | 80,95 | 4,86% | 64.862,00 |
| 16.08.2024 | 79,90 | 79,95 | 75,15 | 77,20 | -2,53% | 47.052,00 |
| 15.08.2024 | 77,00 | 79,80 | 76,30 | 79,20 | 2,92% | 35.051,00 |
| 14.08.2024 | 75,15 | 77,45 | 74,85 | 76,95 | 1,99% | 19.866,00 |
| 13.08.2024 | 73,95 | 75,55 | 73,05 | 75,45 | 2,17% | 27.998,00 |
| 12.08.2024 | 74,20 | 74,75 | 73,05 | 73,85 | -0,47% | 18.584,00 |
| 09.08.2024 | 73,70 | 74,20 | 72,30 | 74,20 | 0,20% | 14.661,00 |
| 08.08.2024 | 71,95 | 74,35 | 71,65 | 74,05 | 2,00% | 22.339,00 |
| 07.08.2024 | 74,40 | 74,85 | 71,95 | 72,60 | -0,07% | 44.551,00 |
| 06.08.2024 | 72,00 | 73,55 | 70,60 | 72,65 | 1,47% | 50.252,00 |
| 05.08.2024 | 73,85 | 73,95 | 69,55 | 71,60 | -5,17% | 125.868,00 |
| 02.08.2024 | 77,00 | 77,00 | 73,70 | 75,50 | 0,80% | 66.038,00 |
| 01.08.2024 | 79,70 | 80,40 | 74,40 | 74,90 | -5,73% | 78.455,00 |
| 31.07.2024 | 80,50 | 82,00 | 79,15 | 79,45 | -0,75% | 29.484,00 |
| 30.07.2024 | 80,10 | 82,40 | 79,55 | 80,05 | -0,12% | 48.255,00 |
| 29.07.2024 | 79,50 | 80,15 | 78,80 | 80,15 | 1,33% | 18.761,00 |
| 26.07.2024 | 78,40 | 79,25 | 77,35 | 79,10 | 0,96% | 11.941,00 |
| 25.07.2024 | 76,50 | 79,10 | 75,85 | 78,35 | 1,95% | 35.714,00 |
| 24.07.2024 | 78,50 | 78,85 | 76,15 | 76,85 | -2,54% | 18.820,00 |
| 23.07.2024 | 78,75 | 79,20 | 77,10 | 78,85 | -0,06% | 21.036,00 |
| 22.07.2024 | 78,20 | 79,60 | 77,45 | 78,90 | 0,64% | 33.953,00 |
| 19.07.2024 | 79,10 | 79,45 | 78,10 | 78,40 | -1,01% | 16.781,00 |
| 18.07.2024 | 79,45 | 80,25 | 78,90 | 79,20 | 0,32% | 21.204,00 |
| 17.07.2024 | 79,65 | 80,15 | 77,85 | 78,95 | -0,82% | 22.001,00 |
| 16.07.2024 | 77,15 | 79,70 | 76,90 | 79,60 | 2,78% | 19.742,00 |
| 15.07.2024 | 78,10 | 78,95 | 76,15 | 77,45 | -0,64% | 32.790,00 |
| 12.07.2024 | 78,50 | 79,75 | 76,75 | 77,95 | -0,06% | 30.384,00 |
| 11.07.2024 | 74,80 | 78,65 | 74,65 | 78,00 | 4,21% | 39.379,00 |
| 10.07.2024 | 74,65 | 75,40 | 74,05 | 74,85 | 0,47% | 19.505,00 |
| 09.07.2024 | 74,00 | 74,75 | 73,75 | 74,50 | 0,07% | 23.797,00 |
| 08.07.2024 | 74,00 | 75,45 | 73,55 | 74,45 | 0,68% | 34.580,00 |
| 05.07.2024 | 75,25 | 75,50 | 73,35 | 73,95 | -1,20% | 31.397,00 |
| 04.07.2024 | 75,05 | 75,40 | 74,05 | 74,85 | -0,13% | 50.262,00 |
| 03.07.2024 | 73,00 | 75,35 | 73,00 | 74,95 | 2,32% | 45.044,00 |
| 02.07.2024 | 73,40 | 74,00 | 72,80 | 73,25 | -0,07% | 38.585,00 |
| 01.07.2024 | 76,00 | 76,10 | 73,30 | 73,30 | -2,46% | 53.972,00 |
| 28.06.2024 | 75,35 | 76,10 | 74,75 | 75,15 | 0,00% | 45.283,00 |