76,425€
-1,45%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 77,13 | 77,58 | 76,25 | 76,85 | -0,90% | 906,00 |
| 04.06.2026 | 76,88 | 78,35 | 76,40 | 77,55 | 1,81% | 1.637,00 |
| 03.06.2026 | 76,68 | 77,35 | 75,80 | 76,18 | -0,10% | 2.335,00 |
| 02.06.2026 | 78,93 | 79,20 | 75,80 | 76,25 | -3,45% | 3.860,00 |
| 01.06.2026 | 83,20 | 84,50 | 0,00 | 78,98 | -5,02% | 3.362,00 |
| 29.05.2026 | 80,90 | 83,48 | 80,10 | 83,15 | 3,87% | 1.323,00 |
| 28.05.2026 | 80,50 | 81,23 | 78,43 | 80,05 | -0,40% | 1.331,00 |
| 27.05.2026 | 78,70 | 82,73 | 78,65 | 80,38 | 0,34% | 2.986,00 |
| 26.05.2026 | 79,88 | 80,10 | 78,23 | 80,10 | 0,38% | 559,00 |
| 25.05.2026 | 79,45 | 80,38 | 79,45 | 79,80 | -0,22% | 2.401,00 |
| 22.05.2026 | 77,88 | 81,65 | 77,88 | 79,98 | 1,72% | 3.183,00 |
| 21.05.2026 | 77,73 | 79,03 | 77,55 | 78,63 | 1,13% | 357,00 |
| 20.05.2026 | 76,25 | 78,40 | 75,98 | 77,75 | 2,30% | 2.360,00 |
| 19.05.2026 | 77,15 | 77,15 | 75,53 | 76,00 | -0,49% | 1.225,00 |
| 18.05.2026 | 76,90 | 77,13 | 75,38 | 76,38 | -0,84% | 2.179,00 |
| 15.05.2026 | 78,68 | 78,90 | 76,18 | 77,03 | -2,28% | 2.198,00 |
| 14.05.2026 | 78,70 | 79,20 | 77,93 | 78,83 | -0,10% | 1.159,00 |
| 13.05.2026 | 80,30 | 80,30 | 78,05 | 78,90 | -0,82% | 2.227,00 |
| 12.05.2026 | 80,50 | 80,53 | 78,68 | 79,55 | 1,02% | 1.025,00 |
| 11.05.2026 | 80,60 | 82,13 | 78,60 | 78,75 | -0,97% | 3.727,00 |
| 08.05.2026 | 79,98 | 81,30 | 77,75 | 79,53 | 0,54% | 2.472,00 |
| 07.05.2026 | 81,08 | 82,73 | 78,40 | 79,10 | -2,10% | 3.040,00 |
| 06.05.2026 | 80,73 | 81,73 | 77,23 | 80,80 | -0,86% | 12.452,00 |
| 05.05.2026 | 84,65 | 85,73 | 78,90 | 81,50 | -4,20% | 9.237,00 |
| 04.05.2026 | 83,43 | 85,73 | 83,10 | 85,08 | -3,79% | 3.067,00 |
| 30.04.2026 | 87,00 | 89,45 | 85,95 | 88,43 | 1,73% | 269,00 |
| 29.04.2026 | 87,13 | 88,00 | 85,50 | 86,93 | 0,81% | 1.711,00 |
| 28.04.2026 | 87,13 | 87,65 | 86,18 | 86,23 | -1,29% | 1.125,00 |
| 27.04.2026 | 89,98 | 91,20 | 87,13 | 87,35 | -2,97% | 1.372,00 |
| 24.04.2026 | 90,43 | 91,33 | 89,33 | 90,03 | -0,47% | 1.756,00 |
| 23.04.2026 | 92,33 | 93,80 | 0,00 | 90,45 | -4,11% | 1.882,00 |
| 22.04.2026 | 92,88 | 96,20 | 92,38 | 94,33 | -1,00% | 5.603,00 |
| 21.04.2026 | 89,33 | 95,83 | 88,20 | 95,28 | 6,93% | 4.205,00 |
| 20.04.2026 | 87,73 | 89,28 | 83,88 | 89,10 | 1,34% | 3.093,00 |
| 17.04.2026 | 86,63 | 88,93 | 85,95 | 87,93 | 1,91% | 3.104,00 |
| 16.04.2026 | 84,25 | 86,43 | 84,05 | 86,28 | 2,04% | 1.226,00 |
| 15.04.2026 | 83,70 | 85,10 | 82,90 | 84,55 | 0,36% | 1.249,00 |
| 14.04.2026 | 82,80 | 84,60 | 80,88 | 84,25 | 2,49% | 3.738,00 |
| 13.04.2026 | 81,08 | 83,85 | 79,20 | 82,20 | 1,11% | 7.009,00 |
| 10.04.2026 | 78,68 | 81,48 | 77,93 | 81,30 | 2,85% | 2.245,00 |
| 09.04.2026 | 78,63 | 79,33 | 77,13 | 79,05 | 0,76% | 725,00 |
| 08.04.2026 | 77,38 | 79,65 | 77,38 | 78,45 | 1,65% | 1.644,00 |
| 07.04.2026 | 79,18 | 79,18 | 75,70 | 77,18 | -1,31% | 2.420,00 |
| 02.04.2026 | 77,83 | 78,45 | 75,90 | 78,20 | 0,87% | 662,00 |
| 01.04.2026 | 76,90 | 78,13 | 76,43 | 77,53 | 1,61% | 1.628,00 |
| 31.03.2026 | 74,88 | 76,65 | 74,58 | 76,30 | 2,83% | 252,00 |
| 30.03.2026 | 74,98 | 76,53 | 73,70 | 74,20 | -0,70% | 1.759,00 |
| 27.03.2026 | 75,78 | 76,88 | 74,43 | 74,73 | -1,45% | 482,00 |
| 26.03.2026 | 76,40 | 77,58 | 75,68 | 75,83 | -1,21% | 1.681,00 |
| 25.03.2026 | 74,73 | 77,05 | 74,73 | 76,75 | 1,89% | 3.767,00 |
| 24.03.2026 | 76,60 | 77,33 | 74,73 | 75,33 | -1,12% | 1.272,00 |
| 23.03.2026 | 76,90 | 78,68 | 74,05 | 76,18 | -0,07% | 3.945,00 |
| 20.03.2026 | 77,55 | 78,25 | 75,50 | 76,23 | 0,03% | 3.767,00 |
| 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 |