96,400€
-8,71%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 78,25 | 79,53 | 76,38 | 79,38 | 1,18% | 497,00 |
| 27.08.2024 | 78,60 | 79,58 | 77,40 | 78,45 | -0,19% | 2.049,00 |
| 26.08.2024 | 78,75 | 80,80 | 78,18 | 78,60 | -0,22% | 686,00 |
| 23.08.2024 | 78,63 | 80,48 | 78,40 | 78,78 | 0,22% | 1.155,00 |
| 22.08.2024 | 79,80 | 80,13 | 78,48 | 78,60 | -1,50% | 334,00 |
| 21.08.2024 | 79,55 | 80,55 | 78,93 | 79,80 | 0,19% | 1.434,00 |
| 20.08.2024 | 81,00 | 81,53 | 79,43 | 79,65 | -1,70% | 2.016,00 |
| 19.08.2024 | 76,75 | 81,95 | 76,65 | 81,03 | 5,36% | 3.698,00 |
| 16.08.2024 | 79,78 | 79,93 | 75,10 | 76,90 | -3,60% | 4.929,00 |
| 15.08.2024 | 77,20 | 79,78 | 76,58 | 79,78 | 3,34% | 3.925,00 |
| 14.08.2024 | 75,40 | 77,65 | 74,95 | 77,20 | 2,59% | 1.291,00 |
| 13.08.2024 | 73,80 | 75,65 | 73,13 | 75,25 | 1,96% | 1.189,00 |
| 12.08.2024 | 74,00 | 74,78 | 73,23 | 73,80 | -0,27% | 1.477,00 |
| 09.08.2024 | 73,80 | 74,23 | 72,43 | 74,00 | 0,30% | 853,00 |
| 08.08.2024 | 72,55 | 74,23 | 71,65 | 73,78 | 1,51% | 4.445,00 |
| 07.08.2024 | 72,73 | 74,75 | 71,78 | 72,68 | -0,24% | 2.906,00 |
| 06.08.2024 | 71,55 | 73,88 | 70,48 | 72,85 | 1,89% | 1.505,00 |
| 05.08.2024 | 75,20 | 75,35 | 69,60 | 71,50 | -4,92% | 9.413,00 |
| 02.08.2024 | 74,75 | 76,03 | 73,75 | 75,20 | 0,74% | 2.162,00 |
| 01.08.2024 | 79,90 | 80,35 | 74,38 | 74,65 | -6,16% | 5.048,00 |
| 31.07.2024 | 80,15 | 82,30 | 79,10 | 79,55 | -0,90% | 2.089,00 |
| 30.07.2024 | 80,03 | 82,33 | 79,48 | 80,28 | 0,31% | 2.386,00 |
| 29.07.2024 | 79,15 | 80,13 | 78,73 | 80,03 | 1,11% | 484,00 |
| 26.07.2024 | 78,05 | 79,25 | 77,88 | 79,15 | 1,41% | 481,00 |
| 25.07.2024 | 76,70 | 79,13 | 75,95 | 78,05 | 1,53% | 2.016,00 |
| 24.07.2024 | 78,63 | 78,88 | 76,15 | 76,88 | -2,44% | 1.538,00 |
| 23.07.2024 | 78,98 | 79,43 | 77,18 | 78,80 | -0,28% | 1.461,00 |
| 22.07.2024 | 78,53 | 79,55 | 77,53 | 79,03 | 0,57% | 3.123,00 |
| 19.07.2024 | 79,33 | 79,43 | 78,15 | 78,58 | -0,95% | 491,00 |
| 18.07.2024 | 79,10 | 80,28 | 78,93 | 79,33 | 0,32% | 2.130,00 |
| 17.07.2024 | 79,68 | 80,25 | 77,88 | 79,08 | -0,72% | 1.246,00 |
| 16.07.2024 | 77,35 | 79,75 | 76,95 | 79,65 | 2,97% | 1.386,00 |
| 15.07.2024 | 77,73 | 78,80 | 76,28 | 77,35 | -0,64% | 4.719,00 |
| 12.07.2024 | 77,95 | 79,78 | 76,70 | 77,85 | -0,19% | 838,00 |
| 11.07.2024 | 74,85 | 78,68 | 74,68 | 78,00 | 4,21% | 2.277,00 |
| 10.07.2024 | 74,45 | 75,43 | 74,15 | 74,85 | 0,54% | 482,00 |
| 09.07.2024 | 74,35 | 74,88 | 73,80 | 74,45 | 0,07% | 1.008,00 |
| 08.07.2024 | 73,70 | 75,78 | 73,60 | 74,40 | 0,74% | 2.253,00 |
| 05.07.2024 | 75,05 | 75,53 | 73,30 | 73,85 | -1,60% | 1.270,00 |
| 04.07.2024 | 74,20 | 75,20 | 74,08 | 75,05 | 0,81% | 1.256,00 |
| 03.07.2024 | 73,05 | 75,45 | 72,90 | 74,45 | 1,81% | 2.064,00 |
| 02.07.2024 | 73,35 | 74,05 | 72,75 | 73,13 | -0,31% | 2.155,00 |
| 01.07.2024 | 74,65 | 76,00 | 73,25 | 73,35 | -2,33% | 1.992,00 |
| 28.06.2024 | 75,10 | 76,08 | 74,73 | 75,10 | 0,20% | 3.588,00 |