83,125€
0,61%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 82,28 | 84,10 | 82,28 | 82,85 | 0,27% | - |
| 04.12.2025 | 83,48 | 84,15 | 81,98 | 82,63 | -0,18% | 3.821,00 |
| 03.12.2025 | 82,60 | 84,18 | 82,48 | 82,78 | -0,30% | 1.841,00 |
| 02.12.2025 | 84,25 | 85,15 | 82,50 | 83,03 | -1,86% | 3.439,00 |
| 01.12.2025 | 88,83 | 88,98 | 84,25 | 84,60 | -4,68% | 2.437,00 |
| 28.11.2025 | 88,18 | 89,83 | 87,10 | 88,75 | 0,68% | 213,00 |
| 27.11.2025 | 88,75 | 88,88 | 87,38 | 88,15 | -0,42% | 2.906,00 |
| 26.11.2025 | 85,78 | 88,73 | 85,45 | 88,53 | 3,09% | 3.037,00 |
| 25.11.2025 | 83,75 | 86,03 | 83,53 | 85,88 | 2,54% | 994,00 |
| 24.11.2025 | 83,53 | 85,05 | 81,73 | 83,75 | 0,33% | 2.756,00 |
| 21.11.2025 | 84,60 | 85,95 | 83,33 | 83,48 | -1,65% | 4.177,00 |
| 20.11.2025 | 88,08 | 90,05 | 84,15 | 84,88 | -4,15% | 2.833,00 |
| 19.11.2025 | 88,43 | 90,13 | 87,83 | 88,55 | -0,39% | 1.721,00 |
| 18.11.2025 | 88,83 | 89,05 | 87,38 | 88,90 | -0,03% | 820,00 |
| 17.11.2025 | 88,70 | 90,70 | 88,20 | 88,93 | -0,39% | 2.559,00 |
| 14.11.2025 | 90,30 | 90,43 | 87,50 | 89,28 | -0,25% | 3.602,00 |
| 13.11.2025 | 92,95 | 96,35 | 89,03 | 89,50 | -7,95% | 12.815,00 |
| 12.11.2025 | 93,80 | 97,85 | 93,53 | 97,23 | 3,57% | 3.624,00 |
| 11.11.2025 | 90,45 | 94,80 | 89,68 | 93,88 | 3,16% | 8.535,00 |
| 10.11.2025 | 89,73 | 92,50 | 89,18 | 91,00 | 2,88% | 2.910,00 |
| 07.11.2025 | 89,03 | 89,85 | 86,53 | 88,45 | -1,09% | 2.321,00 |
| 06.11.2025 | 89,80 | 90,45 | 88,38 | 89,43 | -0,78% | 2.379,00 |
| 05.11.2025 | 89,95 | 91,65 | 89,53 | 90,13 | -0,80% | 4.596,00 |
| 04.11.2025 | 89,83 | 91,40 | 88,98 | 90,85 | 0,66% | 3.819,00 |
| 03.11.2025 | 91,48 | 94,75 | 87,35 | 90,25 | 0,06% | 7.843,00 |
| 31.10.2025 | 90,65 | 91,03 | 88,80 | 90,20 | -0,91% | 931,00 |
| 30.10.2025 | 89,63 | 92,43 | 87,98 | 91,03 | 1,96% | 2.495,00 |
| 29.10.2025 | 90,78 | 91,15 | 89,10 | 89,28 | -1,52% | 2.204,00 |
| 28.10.2025 | 90,60 | 91,45 | 90,10 | 90,65 | 0,30% | 1.453,00 |
| 27.10.2025 | 92,58 | 92,63 | 90,10 | 90,38 | -0,71% | 1.968,00 |
| 24.10.2025 | 90,15 | 91,25 | 89,00 | 91,03 | 1,11% | 2.876,00 |
| 23.10.2025 | 91,50 | 92,03 | 88,90 | 90,03 | -1,34% | 3.693,00 |
| 22.10.2025 | 92,70 | 92,70 | 90,55 | 91,25 | -1,19% | 1.096,00 |
| 21.10.2025 | 92,75 | 92,78 | 91,48 | 92,35 | -0,35% | 2.720,00 |
| 20.10.2025 | 90,33 | 92,75 | 88,85 | 92,68 | 3,00% | 3.881,00 |
| 17.10.2025 | 89,15 | 90,40 | 87,88 | 89,98 | 0,06% | 3.314,00 |
| 16.10.2025 | 89,28 | 91,50 | 89,23 | 89,93 | 0,39% | 2.175,00 |
| 15.10.2025 | 88,88 | 90,08 | 87,83 | 89,58 | 0,84% | 2.672,00 |
| 14.10.2025 | 88,13 | 89,05 | 87,28 | 88,83 | 0,08% | 2.634,00 |
| 13.10.2025 | 88,05 | 94,90 | 87,88 | 88,75 | 1,46% | 1.301,00 |
| 10.10.2025 | 91,05 | 91,05 | 87,20 | 87,48 | -3,10% | 2.623,00 |
| 09.10.2025 | 91,40 | 91,90 | 90,28 | 90,28 | -1,82% | 1.431,00 |
| 08.10.2025 | 90,83 | 93,00 | 90,60 | 91,95 | 0,99% | 6.399,00 |
| 07.10.2025 | 89,38 | 91,63 | 89,18 | 91,05 | 1,65% | 3.323,00 |
| 06.10.2025 | 89,85 | 90,40 | 88,50 | 89,58 | -0,97% | 7.514,00 |
| 03.10.2025 | 89,40 | 90,70 | 88,13 | 90,45 | 2,09% | 2.950,00 |
| 02.10.2025 | 87,00 | 88,70 | 86,33 | 88,60 | 1,63% | 4.454,00 |
| 01.10.2025 | 84,05 | 87,73 | 83,00 | 87,18 | 3,66% | 4.683,00 |
| 30.09.2025 | 83,65 | 84,60 | 82,23 | 84,10 | 0,78% | 88.131,00 |
| 29.09.2025 | 84,13 | 85,10 | 83,20 | 83,45 | -0,18% | 4.713,00 |
| 26.09.2025 | 84,13 | 84,33 | 82,93 | 83,60 | -0,27% | 4.152,00 |
| 25.09.2025 | 84,70 | 85,23 | 83,63 | 83,83 | -0,95% | 2.692,00 |
| 24.09.2025 | 83,03 | 84,70 | 82,93 | 84,63 | 1,29% | 23.416,00 |
| 23.09.2025 | 83,20 | 84,30 | 82,98 | 83,55 | -0,06% | 2.790,00 |
| 22.09.2025 | 81,93 | 84,48 | 81,35 | 83,60 | 1,83% | 4.494,00 |
| 19.09.2025 | 81,68 | 83,18 | 81,68 | 82,10 | 0,64% | 62.691,00 |
| 18.09.2025 | 83,15 | 84,60 | 80,95 | 81,58 | -1,75% | 7.406,00 |
| 17.09.2025 | 83,73 | 84,43 | 82,00 | 83,03 | -1,13% | 2.808,00 |
| 16.09.2025 | 83,23 | 85,08 | 82,75 | 83,98 | 1,05% | 7.729,00 |
| 15.09.2025 | 82,28 | 84,40 | 81,85 | 83,10 | 0,54% | 130.890,00 |
| 12.09.2025 | 87,23 | 89,20 | 77,05 | 82,65 | -6,43% | 28.118,00 |
| 11.09.2025 | 86,88 | 88,70 | 86,10 | 88,33 | 2,29% | 4.231,00 |
| 10.09.2025 | 87,20 | 88,13 | 85,33 | 86,35 | -1,43% | 8.977,00 |
| 09.09.2025 | 88,88 | 90,43 | 86,80 | 87,60 | -0,23% | 15.859,00 |
| 08.09.2025 | 95,95 | 97,70 | 87,13 | 87,80 | -8,64% | 31.872,00 |
| 05.09.2025 | 88,85 | 100,35 | 88,18 | 96,10 | 7,89% | 79.393,00 |
| 04.09.2025 | 86,13 | 89,70 | 85,50 | 89,08 | 3,52% | 2.337,00 |
| 03.09.2025 | 86,50 | 86,80 | 85,43 | 86,05 | -0,55% | 1.913,00 |
| 02.09.2025 | 87,95 | 87,98 | 84,90 | 86,53 | -0,75% | 7.922,00 |
| 01.09.2025 | 85,78 | 88,38 | 85,30 | 87,18 | 1,81% | 4.395,00 |
| 29.08.2025 | 87,03 | 88,03 | 85,58 | 85,63 | -1,86% | 3.942,00 |
| 28.08.2025 | 88,53 | 89,28 | 87,03 | 87,25 | -1,44% | 5.316,00 |
| 27.08.2025 | 89,73 | 91,25 | 87,33 | 88,53 | -1,53% | 46.155,00 |
| 26.08.2025 | 90,60 | 92,80 | 89,18 | 89,90 | -0,77% | 7.469,00 |
| 25.08.2025 | 94,60 | 95,93 | 90,43 | 90,60 | -4,28% | 5.115,00 |
| 22.08.2025 | 95,45 | 96,53 | 94,60 | 94,65 | -0,66% | 2.298,00 |
| 21.08.2025 | 94,40 | 96,38 | 94,25 | 95,28 | -0,16% | 1.962,00 |
| 20.08.2025 | 95,65 | 97,08 | 93,75 | 95,43 | -0,31% | 58.737,00 |
| 19.08.2025 | 96,38 | 97,80 | 95,65 | 95,73 | -0,88% | 1.784,00 |
| 18.08.2025 | 96,88 | 97,73 | 96,50 | 96,58 | -0,26% | 1.757,00 |
| 15.08.2025 | 96,15 | 97,40 | 96,05 | 96,83 | 0,10% | 4.054,00 |
| 14.08.2025 | 96,35 | 97,13 | 95,03 | 96,73 | 0,29% | 4.701,00 |
| 13.08.2025 | 95,10 | 96,83 | 94,78 | 96,45 | 1,45% | 3.868,00 |
| 12.08.2025 | 93,75 | 95,30 | 93,75 | 95,08 | 0,93% | 986,00 |
| 11.08.2025 | 95,85 | 97,45 | 93,63 | 94,20 | -1,85% | 1.268,00 |
| 08.08.2025 | 95,45 | 97,45 | 95,45 | 95,98 | 0,42% | 2.755,00 |
| 07.08.2025 | 95,45 | 97,80 | 93,95 | 95,58 | 0,05% | 6.152,00 |
| 06.08.2025 | 95,95 | 96,15 | 93,75 | 95,53 | -0,47% | 1.723,00 |
| 05.08.2025 | 95,15 | 97,58 | 94,03 | 95,98 | 0,73% | 3.302,00 |
| 04.08.2025 | 92,60 | 99,30 | 92,25 | 95,28 | 2,69% | 47.691,00 |
| 01.08.2025 | 94,18 | 94,30 | 90,58 | 92,78 | -1,41% | 6.838,00 |
| 31.07.2025 | 96,25 | 97,03 | 93,30 | 94,10 | -2,23% | 3.277,00 |
| 30.07.2025 | 95,95 | 98,68 | 95,60 | 96,25 | -0,28% | 3.291,00 |
| 29.07.2025 | 98,25 | 98,28 | 95,00 | 96,53 | -0,87% | 2.615,00 |
| 28.07.2025 | 98,53 | 99,68 | 96,73 | 97,38 | -0,71% | 3.002,00 |
| 25.07.2025 | 97,55 | 98,30 | 97,03 | 98,08 | 0,69% | 10.905,00 |
| 24.07.2025 | 97,08 | 97,80 | 96,18 | 97,40 | 0,13% | 8.296,00 |
| 23.07.2025 | 94,10 | 97,80 | 94,00 | 97,28 | 2,69% | 15.764,00 |
| 22.07.2025 | 93,95 | 94,88 | 92,48 | 94,73 | 1,53% | 4.255,00 |
| 21.07.2025 | 94,60 | 95,13 | 92,75 | 93,30 | -1,45% | 75.134,00 |