95,950€
-0,65%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 96,65 | 97,25 | 95,73 | 96,30 | -0,28% | 2.412,00 |
| 16.07.2025 | 95,30 | 96,70 | 0,00 | 96,58 | 1,28% | 8.218,00 |
| 15.07.2025 | 95,13 | 95,95 | 93,73 | 95,35 | 0,16% | 2.641,00 |
| 14.07.2025 | 95,40 | 96,75 | 94,03 | 95,20 | -1,50% | 3.738,00 |
| 11.07.2025 | 96,20 | 97,35 | 95,80 | 96,65 | -0,77% | 6.800,00 |
| 10.07.2025 | 95,35 | 97,43 | 95,13 | 97,40 | 2,02% | 13.051,00 |
| 09.07.2025 | 95,73 | 96,70 | 94,45 | 95,48 | 0,29% | 10.073,00 |
| 08.07.2025 | 94,70 | 96,10 | 0,00 | 95,20 | 1,41% | 9.391,00 |
| 07.07.2025 | 94,50 | 95,25 | 92,95 | 93,88 | -0,48% | 3.009,00 |
| 04.07.2025 | 93,55 | 95,30 | 92,98 | 94,33 | 0,88% | 4.690,00 |
| 03.07.2025 | 91,85 | 94,78 | 91,40 | 93,50 | 2,19% | 2.747,00 |
| 02.07.2025 | 91,05 | 92,45 | 90,23 | 91,50 | 0,33% | 1.621,00 |
| 01.07.2025 | 90,35 | 93,18 | 89,80 | 91,20 | 0,83% | - |
| 30.06.2025 | 90,95 | 92,18 | 90,23 | 90,45 | -0,85% | - |
| 27.06.2025 | 91,38 | 91,68 | 90,18 | 91,23 | 0,58% | - |
| 26.06.2025 | 89,90 | 90,83 | 89,28 | 90,70 | 0,81% | - |
| 25.06.2025 | 91,35 | 91,35 | 88,38 | 89,98 | -0,61% | - |
| 24.06.2025 | 90,15 | 90,75 | 89,28 | 90,53 | 1,71% | 1.105,00 |
| 23.06.2025 | 92,40 | 93,18 | 88,45 | 89,00 | -3,84% | 7.763,00 |
| 20.06.2025 | 90,00 | 93,33 | 89,93 | 92,55 | 2,83% | 2.114,00 |
| 19.06.2025 | 91,00 | 91,80 | 89,40 | 90,00 | -1,18% | 2.685,00 |
| 18.06.2025 | 90,80 | 91,58 | 88,98 | 91,08 | -0,44% | 1.522,00 |
| 17.06.2025 | 92,05 | 92,60 | 0,00 | 91,48 | -0,49% | 740,00 |
| 16.06.2025 | 91,55 | 94,65 | 91,50 | 91,93 | -0,24% | 5.947,00 |
| 13.06.2025 | 90,60 | 93,50 | 89,50 | 92,15 | 1,63% | 12.134,00 |
| 12.06.2025 | 92,70 | 92,98 | 89,98 | 90,68 | -1,31% | 23.391,00 |
| 11.06.2025 | 93,65 | 94,55 | 91,75 | 91,88 | -1,84% | 4.714,00 |
| 10.06.2025 | 94,55 | 96,70 | 92,55 | 93,60 | -1,84% | 6.428,00 |
| 09.06.2025 | 94,93 | 96,85 | 94,50 | 95,35 | 0,00% | 2.495,00 |
| 06.06.2025 | 96,68 | 97,35 | 95,30 | 95,35 | -0,99% | 3.029,00 |
| 05.06.2025 | 98,53 | 99,68 | 95,93 | 96,30 | -1,15% | 16.834,00 |
| 04.06.2025 | 101,65 | 104,35 | 97,43 | 97,43 | -4,34% | 13.302,00 |
| 03.06.2025 | 99,75 | 110,85 | 99,68 | 101,85 | 2,77% | 52.193,00 |
| 02.06.2025 | 84,58 | 101,55 | 83,15 | 99,10 | 17,38% | 14.646,00 |
| 30.05.2025 | 88,10 | 89,53 | 83,00 | 84,43 | -4,20% | 5.571,00 |
| 29.05.2025 | 86,73 | 88,33 | 85,45 | 88,13 | 2,09% | 4.898,00 |
| 28.05.2025 | 87,08 | 87,33 | 85,78 | 86,33 | -0,89% | 601,00 |
| 27.05.2025 | 87,13 | 87,98 | 86,33 | 87,10 | -0,06% | 1.669,00 |
| 26.05.2025 | 86,63 | 87,43 | 86,18 | 87,15 | 0,32% | 1.723,00 |
| 23.05.2025 | 87,78 | 88,10 | 85,00 | 86,88 | -1,11% | 1.663,00 |
| 22.05.2025 | 87,45 | 88,20 | 86,30 | 87,85 | 0,23% | 1.381,00 |
| 21.05.2025 | 89,73 | 90,35 | 86,40 | 87,65 | -2,72% | 3.482,00 |
| 20.05.2025 | 86,98 | 92,78 | 85,60 | 90,10 | 3,65% | 3.954,00 |
| 19.05.2025 | 83,30 | 88,03 | 82,28 | 86,93 | 4,38% | 2.020,00 |
| 16.05.2025 | 82,60 | 83,58 | 81,88 | 83,28 | 0,82% | 3.679,00 |
| 15.05.2025 | 82,38 | 83,83 | 80,80 | 82,60 | 0,27% | 992,00 |
| 14.05.2025 | 84,53 | 85,48 | 81,95 | 82,38 | -2,66% | 2.618,00 |
| 13.05.2025 | 87,68 | 87,73 | 84,33 | 84,63 | -3,48% | 2.488,00 |
| 12.05.2025 | 82,88 | 87,98 | 80,50 | 87,68 | 6,27% | 2.484,00 |
| 09.05.2025 | 84,40 | 85,40 | 82,45 | 82,50 | -2,42% | 4.412,00 |
| 08.05.2025 | 81,33 | 85,23 | 81,33 | 84,55 | 3,14% | 3.468,00 |
| 07.05.2025 | 83,33 | 88,10 | 81,83 | 81,98 | -1,29% | 6.844,00 |
| 06.05.2025 | 89,18 | 89,95 | 81,20 | 83,05 | -7,15% | 3.299,00 |
| 05.05.2025 | 92,90 | 93,38 | 88,58 | 89,45 | -3,58% | 3.983,00 |
| 02.05.2025 | 91,93 | 93,70 | 90,48 | 92,78 | 0,84% | 955,00 |
| 30.04.2025 | 91,35 | 94,85 | 90,03 | 92,00 | 0,49% | 2.186,00 |
| 29.04.2025 | 91,45 | 94,25 | 90,70 | 91,55 | 0,52% | 3.219,00 |
| 28.04.2025 | 90,25 | 95,60 | 90,10 | 91,08 | 1,56% | 5.511,00 |
| 25.04.2025 | 105,85 | 108,65 | 82,15 | 89,68 | -15,20% | 9.410,00 |
| 24.04.2025 | 101,40 | 105,80 | 99,33 | 105,75 | 4,14% | 2.302,00 |
| 23.04.2025 | 91,68 | 105,40 | 91,68 | 101,55 | 10,59% | 6.360,00 |
| 22.04.2025 | 86,90 | 92,00 | 86,75 | 91,83 | 5,64% | 1.130,00 |
| 17.04.2025 | 86,23 | 87,20 | 85,13 | 86,93 | 0,93% | 593,00 |
| 16.04.2025 | 86,88 | 88,25 | 84,83 | 86,13 | -1,85% | 1.525,00 |
| 15.04.2025 | 88,98 | 91,23 | 86,50 | 87,75 | -2,74% | 2.877,00 |
| 14.04.2025 | 85,48 | 91,15 | 84,75 | 90,23 | 6,08% | 3.489,00 |
| 11.04.2025 | 83,15 | 85,75 | 80,95 | 85,05 | 2,01% | 1.823,00 |
| 10.04.2025 | 85,03 | 86,45 | 80,08 | 83,38 | -2,80% | 266,00 |
| 09.04.2025 | 79,05 | 85,88 | 75,93 | 85,78 | 8,82% | 2.375,00 |
| 08.04.2025 | 79,10 | 83,40 | 77,03 | 78,83 | -0,91% | 1.985,00 |
| 07.04.2025 | 80,33 | 81,15 | 71,80 | 79,55 | -1,21% | 7.950,00 |
| 04.04.2025 | 83,20 | 83,20 | 78,65 | 80,53 | -3,56% | 3.488,00 |
| 03.04.2025 | 86,65 | 86,65 | 81,20 | 83,50 | -2,82% | 3.713,00 |
| 02.04.2025 | 83,55 | 86,70 | 82,10 | 85,93 | 2,84% | 1.089,00 |
| 01.04.2025 | 84,18 | 85,45 | 81,38 | 83,55 | -0,77% | 1.580,00 |
| 31.03.2025 | 87,63 | 87,68 | 79,35 | 84,20 | -3,80% | 3.118,00 |
| 28.03.2025 | 88,35 | 89,65 | 86,75 | 87,53 | -0,93% | 442,00 |
| 27.03.2025 | 89,00 | 90,13 | 87,45 | 88,35 | -0,93% | 399,00 |
| 26.03.2025 | 90,65 | 90,98 | 87,25 | 89,18 | -1,68% | 642,00 |
| 25.03.2025 | 93,18 | 93,98 | 89,55 | 90,70 | -1,68% | 284,00 |
| 24.03.2025 | 87,90 | 93,40 | 87,75 | 92,25 | 4,62% | 3.638,00 |
| 21.03.2025 | 89,08 | 89,70 | 87,48 | 88,18 | -0,73% | 1.820,00 |
| 20.03.2025 | 91,15 | 92,73 | 88,15 | 88,83 | -2,52% | 2.977,00 |
| 19.03.2025 | 90,40 | 91,73 | 89,88 | 91,13 | 1,00% | 1.666,00 |
| 18.03.2025 | 92,40 | 93,08 | 90,08 | 90,23 | -2,35% | 1.921,00 |
| 17.03.2025 | 90,90 | 94,03 | 90,23 | 92,40 | 1,07% | 1.370,00 |
| 14.03.2025 | 89,65 | 91,55 | 89,65 | 91,43 | 1,98% | 2.279,00 |
| 13.03.2025 | 91,30 | 95,80 | 89,63 | 89,65 | -1,78% | 2.357,00 |
| 12.03.2025 | 90,10 | 93,23 | 88,20 | 91,28 | 1,28% | 3.809,00 |
| 11.03.2025 | 97,18 | 97,23 | 89,55 | 90,13 | -8,64% | 10.093,00 |
| 10.03.2025 | 100,35 | 100,40 | 94,08 | 98,65 | -1,35% | 7.396,00 |
| 07.03.2025 | 102,80 | 103,65 | 99,68 | 100,00 | -2,53% | 1.115,00 |
| 06.03.2025 | 106,35 | 106,35 | 101,95 | 102,60 | -3,53% | 3.079,00 |
| 05.03.2025 | 101,30 | 106,45 | 101,30 | 106,35 | 2,70% | 716,00 |
| 04.03.2025 | 106,40 | 106,65 | 103,30 | 103,55 | -2,82% | 1.765,00 |
| 03.03.2025 | 108,40 | 109,45 | 106,05 | 106,55 | -2,02% | 3.011,00 |
| 28.02.2025 | 104,65 | 109,10 | 101,55 | 108,75 | 4,02% | 2.370,00 |
| 27.02.2025 | 108,75 | 109,25 | 104,50 | 104,55 | -3,82% | 1.412,00 |
| 26.02.2025 | 107,00 | 109,95 | 107,00 | 108,70 | 2,89% | 3.205,00 |
| 25.02.2025 | 111,85 | 112,95 | 105,20 | 105,65 | -5,63% | 1.511,00 |