110,750€
-1,38%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 112,45 | 113,60 | 108,75 | 110,75 | -1,38% | 1.562,00 |
| 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 |
| 17.12.2024 | 108,60 | 113,30 | 108,05 | 111,95 | 3,04% | 3.583,00 |
| 16.12.2024 | 114,60 | 114,60 | 107,45 | 108,65 | -5,15% | 3.126,00 |
| 13.12.2024 | 115,30 | 115,85 | 112,20 | 114,55 | -0,43% | 4.526,00 |
| 12.12.2024 | 112,30 | 117,25 | 112,30 | 115,05 | 2,45% | 2.651,00 |
| 11.12.2024 | 110,70 | 115,90 | 110,70 | 112,30 | 1,45% | 4.604,00 |
| 10.12.2024 | 114,50 | 116,60 | 110,70 | 110,70 | -3,61% | 2.590,00 |
| 09.12.2024 | 115,25 | 116,75 | 112,80 | 114,85 | -0,35% | 3.092,00 |
| 06.12.2024 | 112,25 | 118,75 | 111,05 | 115,25 | 2,58% | 3.330,00 |
| 05.12.2024 | 109,15 | 113,95 | 107,00 | 112,35 | 2,98% | 1.579,00 |
| 04.12.2024 | 110,00 | 111,05 | 108,75 | 109,10 | -0,82% | 1.450,00 |
| 03.12.2024 | 111,65 | 112,90 | 109,85 | 110,00 | -1,39% | 3.614,00 |
| 02.12.2024 | 111,90 | 114,10 | 111,30 | 111,55 | -1,72% | 2.234,00 |
| 29.11.2024 | 113,95 | 114,90 | 111,60 | 113,50 | -0,39% | 2.756,00 |
| 28.11.2024 | 114,25 | 115,30 | 113,65 | 113,95 | -0,26% | 1.553,00 |
| 27.11.2024 | 113,15 | 115,15 | 111,35 | 114,25 | 0,93% | 1.491,00 |
| 26.11.2024 | 115,05 | 115,85 | 110,95 | 113,20 | -1,69% | 5.007,00 |
| 25.11.2024 | 108,60 | 115,40 | 107,55 | 115,15 | 6,03% | 4.609,00 |
| 22.11.2024 | 103,00 | 109,75 | 101,40 | 108,60 | 5,44% | 5.444,00 |
| 21.11.2024 | 96,88 | 103,60 | 96,45 | 103,00 | 6,13% | 3.594,00 |
| 20.11.2024 | 99,50 | 101,55 | 95,90 | 97,05 | -2,49% | 6.860,00 |
| 19.11.2024 | 95,60 | 101,90 | 95,60 | 99,53 | 4,08% | 7.538,00 |
| 18.11.2024 | 94,65 | 96,70 | 93,08 | 95,63 | 1,00% | 3.283,00 |
| 15.11.2024 | 96,40 | 100,75 | 89,83 | 94,68 | -2,02% | 15.996,00 |
| 14.11.2024 | 105,50 | 109,75 | 96,48 | 96,63 | -8,50% | 7.558,00 |
| 13.11.2024 | 99,75 | 107,20 | 99,50 | 105,60 | 5,81% | 5.143,00 |
| 12.11.2024 | 102,00 | 103,20 | 99,50 | 99,80 | -2,16% | 2.281,00 |
| 11.11.2024 | 104,40 | 105,85 | 101,00 | 102,00 | -1,54% | 4.934,00 |
| 08.11.2024 | 99,88 | 107,25 | 99,88 | 103,60 | 3,70% | 5.789,00 |
| 07.11.2024 | 99,40 | 102,20 | 98,18 | 99,90 | 0,65% | 3.238,00 |
| 06.11.2024 | 103,10 | 105,45 | 95,95 | 99,25 | -1,88% | 8.956,00 |
| 05.11.2024 | 99,75 | 101,85 | 99,43 | 101,15 | 1,38% | 1.547,00 |
| 04.11.2024 | 102,50 | 106,05 | 98,50 | 99,78 | -3,04% | 4.241,00 |
| 01.11.2024 | 103,80 | 104,45 | 101,05 | 102,90 | -1,20% | 1.319,00 |
| 31.10.2024 | 105,00 | 105,00 | 101,55 | 104,15 | -0,81% | 863,00 |
| 30.10.2024 | 105,40 | 105,70 | 102,30 | 105,00 | -0,33% | 765,00 |
| 29.10.2024 | 104,80 | 107,20 | 104,15 | 105,35 | 0,62% | 2.262,00 |
| 28.10.2024 | 102,30 | 105,15 | 101,55 | 104,70 | 2,35% | 1.895,00 |
| 25.10.2024 | 102,60 | 103,45 | 101,65 | 102,30 | -0,24% | 1.404,00 |
| 24.10.2024 | 102,90 | 104,90 | 102,45 | 102,55 | -0,44% | 1.047,00 |
| 23.10.2024 | 102,60 | 103,60 | 101,60 | 103,00 | 0,34% | 384,00 |
| 22.10.2024 | 103,20 | 103,35 | 101,55 | 102,65 | -0,44% | 252,00 |
| 21.10.2024 | 102,85 | 103,40 | 100,55 | 103,10 | 0,24% | 2.032,00 |
| 18.10.2024 | 105,70 | 106,30 | 100,70 | 102,85 | -2,74% | 4.442,00 |
| 17.10.2024 | 108,40 | 108,75 | 105,60 | 105,75 | -2,44% | 950,00 |
| 16.10.2024 | 107,90 | 108,90 | 106,95 | 108,40 | 0,46% | 598,00 |
| 15.10.2024 | 110,10 | 110,55 | 107,05 | 107,90 | -1,95% | 3.315,00 |
| 14.10.2024 | 110,25 | 111,40 | 109,25 | 110,05 | 0,27% | 624,00 |
| 11.10.2024 | 108,20 | 110,60 | 106,85 | 109,75 | 1,43% | 669,00 |
| 10.10.2024 | 107,30 | 108,35 | 105,75 | 108,20 | 1,36% | 781,00 |
| 09.10.2024 | 109,55 | 110,00 | 106,75 | 106,75 | -2,60% | 1.793,00 |
| 08.10.2024 | 110,75 | 111,70 | 108,50 | 109,60 | -1,66% | 787,00 |
| 07.10.2024 | 111,35 | 112,85 | 109,40 | 111,45 | -0,40% | 2.785,00 |
| 04.10.2024 | 108,60 | 112,65 | 108,25 | 111,90 | 2,57% | 2.614,00 |
| 03.10.2024 | 107,75 | 109,10 | 107,20 | 109,10 | 1,25% | 928,00 |
| 02.10.2024 | 108,35 | 108,80 | 104,50 | 107,75 | -0,51% | 1.582,00 |
| 01.10.2024 | 106,70 | 108,75 | 106,00 | 108,30 | 1,50% | 2.789,00 |
| 30.09.2024 | 105,85 | 106,95 | 104,65 | 106,70 | 0,66% | 1.754,00 |
| 27.09.2024 | 105,40 | 107,35 | 105,10 | 106,00 | 0,62% | 2.344,00 |
| 26.09.2024 | 104,00 | 106,25 | 103,20 | 105,35 | 1,20% | 2.751,00 |
| 25.09.2024 | 105,95 | 107,00 | 103,70 | 104,10 | -1,75% | 2.760,00 |
| 24.09.2024 | 104,30 | 107,15 | 103,40 | 105,95 | 1,83% | 7.690,00 |
| 23.09.2024 | 101,00 | 104,05 | 99,90 | 104,05 | 3,53% | 2.851,00 |
| 20.09.2024 | 100,50 | 102,50 | 98,95 | 100,50 | -0,05% | 6.799,00 |
| 19.09.2024 | 104,00 | 106,90 | 98,90 | 100,55 | -3,69% | 7.836,00 |
| 18.09.2024 | 112,20 | 112,45 | 103,95 | 104,40 | -6,79% | 5.134,00 |
| 17.09.2024 | 110,90 | 118,05 | 109,70 | 112,00 | 0,36% | 14.472,00 |
| 16.09.2024 | 109,25 | 116,25 | 106,05 | 111,60 | -0,09% | 25.166,00 |
| 13.09.2024 | 94,40 | 112,85 | 92,65 | 111,70 | 17,98% | 19.012,00 |
| 12.09.2024 | 90,18 | 94,90 | 86,55 | 94,68 | 5,02% | 6.313,00 |
| 11.09.2024 | 91,33 | 92,05 | 88,35 | 90,15 | -1,26% | 1.779,00 |
| 10.09.2024 | 91,13 | 93,40 | 88,13 | 91,30 | 0,44% | 9.002,00 |
| 09.09.2024 | 81,08 | 91,55 | 80,53 | 90,90 | 12,08% | 4.684,00 |
| 06.09.2024 | 81,15 | 81,45 | 79,75 | 81,10 | -0,06% | 1.064,00 |
| 05.09.2024 | 80,33 | 82,60 | 79,70 | 81,15 | 0,87% | 1.432,00 |
| 04.09.2024 | 79,70 | 80,78 | 78,03 | 80,45 | 0,88% | 707,00 |
| 03.09.2024 | 79,83 | 80,35 | 77,40 | 79,75 | -0,09% | 1.927,00 |
| 02.09.2024 | 79,75 | 80,15 | 78,53 | 79,83 | -0,03% | 755,00 |
| 30.08.2024 | 79,13 | 80,03 | 78,70 | 79,85 | 0,95% | 654,00 |
| 29.08.2024 | 79,35 | 80,73 | 78,83 | 79,10 | -0,35% | 1.522,00 |