91,475€
-0,35%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 91,30 | 94,00 | 90,95 | 91,45 | -0,38% | - |
| 15.01.2026 | 93,70 | 94,00 | 90,78 | 91,80 | -1,66% | 8.301,00 |
| 14.01.2026 | 93,38 | 94,15 | 91,63 | 93,35 | 1,61% | 92.589,00 |
| 13.01.2026 | 89,98 | 92,90 | 88,05 | 91,88 | 5,66% | 28.249,00 |
| 12.01.2026 | 85,88 | 87,00 | 85,15 | 86,95 | 1,31% | 4.924,00 |
| 09.01.2026 | 85,10 | 86,50 | 84,10 | 85,83 | 1,12% | 3.034,00 |
| 08.01.2026 | 86,53 | 86,55 | 84,60 | 84,88 | -1,62% | 2.346,00 |
| 07.01.2026 | 83,68 | 86,28 | 83,20 | 86,28 | 2,59% | 2.041,00 |
| 06.01.2026 | 82,23 | 84,83 | 82,23 | 84,10 | 2,28% | 1.651,00 |
| 05.01.2026 | 83,75 | 84,00 | 81,85 | 82,23 | -0,06% | 2.790,00 |
| 02.01.2026 | 80,85 | 83,23 | 80,85 | 82,28 | 1,67% | 7.793,00 |
| 30.12.2025 | 80,70 | 80,95 | 80,38 | 80,93 | 0,06% | - |
| 29.12.2025 | 79,85 | 81,08 | 78,70 | 80,88 | 1,38% | 2.857,00 |
| 23.12.2025 | 78,35 | 80,58 | 78,00 | 79,78 | 1,62% | 3.608,00 |
| 22.12.2025 | 79,00 | 80,13 | 77,93 | 78,50 | -1,01% | 3.141,00 |
| 19.12.2025 | 79,65 | 79,65 | 77,90 | 79,30 | 1,34% | 2.487,00 |
| 18.12.2025 | 78,03 | 80,60 | 77,40 | 78,25 | 0,48% | 2.693,00 |
| 17.12.2025 | 79,05 | 79,95 | 77,75 | 77,88 | -0,61% | 1.925,00 |
| 16.12.2025 | 79,73 | 80,53 | 77,75 | 78,35 | -2,06% | 5.509,00 |
| 15.12.2025 | 81,90 | 82,50 | 79,65 | 80,00 | -0,93% | 6.433,00 |
| 12.12.2025 | 82,63 | 82,78 | 80,40 | 80,75 | -0,92% | 4.068,00 |
| 11.12.2025 | 81,85 | 83,30 | 81,18 | 81,50 | -0,64% | 4.037,00 |
| 10.12.2025 | 82,45 | 83,08 | 81,13 | 82,03 | -0,82% | 4.994,00 |
| 09.12.2025 | 83,83 | 84,08 | 81,85 | 82,70 | -0,93% | 7.209,00 |
| 08.12.2025 | 89,00 | 89,00 | 82,75 | 83,48 | 0,94% | 8.929,00 |
| 05.12.2025 | 82,28 | 84,10 | 82,05 | 82,70 | 0,09% | 2.543,00 |
| 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 |