77,025€
1,08%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 77,55 | 77,55 | 76,55 | 77,03 | 1,08% | - |
| 19.03.2026 | 78,63 | 78,83 | 75,95 | 76,20 | -2,99% | 3.814,00 |
| 18.03.2026 | 81,58 | 82,80 | 78,33 | 78,55 | -3,20% | 3.212,00 |
| 17.03.2026 | 78,78 | 82,38 | 78,30 | 81,15 | 2,85% | 4.039,00 |
| 16.03.2026 | 79,45 | 81,10 | 78,20 | 78,90 | -1,37% | 8.183,00 |
| 13.03.2026 | 79,43 | 80,03 | 75,80 | 80,00 | 3,76% | 7.027,00 |
| 12.03.2026 | 78,38 | 80,00 | 76,50 | 77,10 | -1,69% | 4.233,00 |
| 11.03.2026 | 73,40 | 79,80 | 71,85 | 78,43 | 8,47% | 25.781,00 |
| 10.03.2026 | 89,25 | 91,18 | 68,38 | 72,30 | -17,37% | 89.485,00 |
| 09.03.2026 | 86,25 | 88,15 | 84,00 | 87,50 | 0,86% | 3.960,00 |
| 06.03.2026 | 87,73 | 88,00 | 85,58 | 86,75 | 0,64% | 3.924,00 |
| 05.03.2026 | 90,88 | 90,93 | 85,75 | 86,20 | -3,34% | 2.798,00 |
| 04.03.2026 | 86,83 | 89,30 | 85,15 | 89,18 | 1,34% | 4.790,00 |
| 03.03.2026 | 93,50 | 93,53 | 84,18 | 88,00 | -4,37% | 186.596,00 |
| 02.03.2026 | 92,13 | 94,23 | 91,15 | 92,03 | -0,67% | 2.234,00 |
| 27.02.2026 | 92,63 | 94,00 | 91,75 | 92,65 | 0,49% | 782,00 |
| 26.02.2026 | 93,55 | 94,00 | 91,53 | 92,20 | -2,79% | 2.786,00 |
| 25.02.2026 | 94,20 | 94,93 | 93,70 | 94,85 | 0,96% | 372,00 |
| 24.02.2026 | 93,48 | 94,58 | 92,58 | 93,95 | 0,78% | 3.260,00 |
| 23.02.2026 | 93,60 | 94,93 | 92,10 | 93,23 | -0,35% | 766,00 |
| 20.02.2026 | 94,05 | 94,08 | 92,08 | 93,55 | 0,32% | 1.713,00 |
| 19.02.2026 | 91,70 | 93,80 | 90,38 | 93,25 | 1,72% | 2.372,00 |
| 18.02.2026 | 90,35 | 92,00 | 90,05 | 91,68 | 1,97% | 994,00 |
| 17.02.2026 | 89,25 | 91,10 | 88,93 | 89,90 | 0,73% | 3.064,00 |
| 16.02.2026 | 89,70 | 90,28 | 89,13 | 89,25 | 0,00% | 2.341,00 |
| 13.02.2026 | 89,18 | 91,03 | 89,18 | 89,25 | -0,67% | 1.607,00 |
| 12.02.2026 | 92,48 | 92,48 | 89,63 | 89,85 | -1,07% | 882,00 |
| 11.02.2026 | 91,58 | 92,25 | 90,13 | 90,83 | -1,70% | 916,00 |
| 10.02.2026 | 92,60 | 94,65 | 91,78 | 92,40 | -0,03% | 2.095,00 |
| 09.02.2026 | 90,83 | 92,55 | 89,55 | 92,43 | 2,21% | 2.534,00 |
| 06.02.2026 | 89,73 | 91,48 | 88,33 | 90,43 | 0,53% | 2.255,00 |
| 05.02.2026 | 92,13 | 92,75 | 89,78 | 89,95 | -3,05% | 1.289,00 |
| 04.02.2026 | 92,13 | 93,38 | 90,55 | 92,78 | 2,46% | 1.760,00 |
| 03.02.2026 | 93,85 | 94,03 | 89,83 | 90,55 | -1,76% | 4.226,00 |
| 02.02.2026 | 95,53 | 95,78 | 91,90 | 92,18 | -5,46% | 3.107,00 |
| 30.01.2026 | 97,83 | 98,13 | 96,38 | 97,50 | -0,31% | 1.796,00 |
| 29.01.2026 | 98,35 | 100,48 | 96,10 | 97,80 | 0,54% | 2.015,00 |
| 28.01.2026 | 99,50 | 100,40 | 96,05 | 97,28 | -2,16% | 4.264,00 |
| 27.01.2026 | 99,90 | 100,90 | 98,20 | 99,43 | 0,45% | 1.045,00 |
| 26.01.2026 | 98,05 | 100,40 | 97,35 | 98,98 | 0,18% | 36.153,00 |
| 23.01.2026 | 101,00 | 103,25 | 98,10 | 98,80 | -2,42% | 4.392,00 |
| 22.01.2026 | 101,90 | 105,65 | 99,70 | 101,25 | 1,68% | 15.918,00 |
| 21.01.2026 | 90,95 | 99,65 | 89,78 | 99,58 | 9,21% | 69.103,00 |
| 20.01.2026 | 92,50 | 92,50 | 89,20 | 91,18 | -1,46% | 4.403,00 |
| 19.01.2026 | 92,60 | 93,60 | 90,75 | 92,53 | -0,94% | 9.414,00 |
| 16.01.2026 | 91,30 | 95,63 | 90,95 | 93,40 | 1,74% | 10.042,00 |
| 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 |