82,525€
-0,09%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 117,40 | 117,40 | 110,35 | 111,95 | -2,53% | 2.026,00 |
| 21.02.2025 | 111,60 | 117,35 | 111,55 | 114,85 | 2,36% | 1.891,00 |
| 20.02.2025 | 114,75 | 115,35 | 110,80 | 112,20 | -1,92% | 2.092,00 |
| 19.02.2025 | 117,40 | 117,80 | 113,80 | 114,40 | -2,47% | 3.900,00 |
| 18.02.2025 | 113,70 | 118,75 | 113,70 | 117,30 | 3,21% | 2.051,00 |
| 17.02.2025 | 114,20 | 115,00 | 113,50 | 113,65 | -0,61% | 2.848,00 |
| 14.02.2025 | 117,05 | 117,45 | 112,30 | 114,35 | -2,56% | 1.820,00 |
| 13.02.2025 | 107,55 | 117,35 | 107,25 | 117,35 | 8,91% | 3.337,00 |
| 12.02.2025 | 110,50 | 111,35 | 107,50 | 107,75 | -2,40% | 1.914,00 |
| 11.02.2025 | 111,30 | 112,95 | 109,45 | 110,40 | -1,21% | 2.331,00 |
| 10.02.2025 | 113,85 | 116,25 | 111,65 | 111,75 | -1,97% | 1.872,00 |
| 07.02.2025 | 115,55 | 116,30 | 113,85 | 114,00 | -1,21% | 992,00 |
| 06.02.2025 | 117,65 | 118,40 | 115,00 | 115,40 | -2,00% | 2.076,00 |
| 05.02.2025 | 112,70 | 119,25 | 112,45 | 117,75 | 4,39% | 4.554,00 |
| 04.02.2025 | 116,45 | 118,70 | 111,15 | 112,80 | -3,09% | 3.959,00 |
| 03.02.2025 | 118,55 | 118,55 | 114,75 | 116,40 | -2,23% | 5.958,00 |
| 31.01.2025 | 117,25 | 119,80 | 115,80 | 119,05 | 2,45% | 2.452,00 |
| 30.01.2025 | 116,30 | 118,85 | 115,25 | 116,20 | 0,00% | 1.666,00 |
| 29.01.2025 | 119,20 | 121,60 | 114,70 | 116,20 | -2,52% | 3.850,00 |
| 28.01.2025 | 114,00 | 119,65 | 113,50 | 119,20 | 4,42% | 3.815,00 |
| 27.01.2025 | 112,50 | 115,35 | 111,80 | 114,15 | 1,38% | 2.792,00 |
| 24.01.2025 | 117,25 | 118,95 | 112,50 | 112,60 | -3,88% | 3.740,00 |
| 23.01.2025 | 110,65 | 117,25 | 109,55 | 117,15 | 5,92% | 4.437,00 |
| 22.01.2025 | 112,45 | 113,60 | 108,75 | 110,60 | -1,51% | 1.948,00 |
| 21.01.2025 | 108,80 | 113,45 | 107,10 | 112,30 | 3,22% | 2.147,00 |
| 20.01.2025 | 110,40 | 110,40 | 107,80 | 108,80 | -0,23% | 4.251,00 |
| 17.01.2025 | 109,80 | 111,20 | 109,05 | 109,05 | -0,37% | 2.634,00 |
| 16.01.2025 | 110,05 | 111,05 | 108,95 | 109,45 | -1,00% | 4.255,00 |
| 15.01.2025 | 110,35 | 113,00 | 109,20 | 110,55 | 1,38% | 2.099,00 |
| 14.01.2025 | 110,95 | 114,75 | 108,05 | 109,05 | -2,07% | 5.584,00 |
| 13.01.2025 | 119,85 | 120,20 | 110,40 | 111,35 | -7,21% | 6.531,00 |
| 10.01.2025 | 118,60 | 120,75 | 117,35 | 120,00 | 1,22% | 2.410,00 |
| 09.01.2025 | 117,65 | 121,05 | 117,65 | 118,55 | -0,04% | 2.602,00 |
| 08.01.2025 | 122,65 | 124,60 | 118,35 | 118,60 | -3,22% | 4.034,00 |
| 07.01.2025 | 115,75 | 124,65 | 114,80 | 122,55 | 5,87% | 5.140,00 |
| 06.01.2025 | 112,30 | 116,75 | 111,80 | 115,75 | 3,07% | 4.366,00 |
| 03.01.2025 | 112,30 | 113,15 | 111,50 | 112,30 | 0,00% | 1.691,00 |
| 02.01.2025 | 108,95 | 113,55 | 108,95 | 112,30 | 3,60% | 2.166,00 |
| 30.12.2024 | 108,95 | 109,30 | 106,85 | 108,40 | -1,32% | 2.087,00 |
| 27.12.2024 | 109,30 | 110,30 | 108,10 | 109,85 | 0,46% | 2.491,00 |
| 23.12.2024 | 108,45 | 109,95 | 107,15 | 109,35 | 0,97% | 913,00 |
| 20.12.2024 | 107,45 | 110,30 | 104,55 | 108,30 | 0,74% | 2.660,00 |
| 19.12.2024 | 107,85 | 108,35 | 105,30 | 107,50 | -0,05% | 2.770,00 |
| 18.12.2024 | 111,90 | 112,80 | 106,25 | 107,55 | -3,93% | 2.207,00 |