83,775€
-0,39%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,05 | 84,05 | 83,00 | 83,68 | -0,51% | - |
| 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 |
| 18.07.2025 | 95,75 | 96,65 | 94,05 | 94,68 | -1,15% | 1.508,00 |
| 17.07.2025 | 96,65 | 97,25 | 95,53 | 95,78 | -0,83% | 2.487,00 |
| 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 |