4,628€
0,35%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 4,61 | 4,66 | 4,60 | 4,64 | 0,13% | 3.640,00 |
| 24.07.2025 | 4,61 | 4,64 | 4,61 | 4,63 | -0,04% | 869,00 |
| 23.07.2025 | 4,62 | 4,65 | 4,59 | 4,63 | 0,37% | 3.275,00 |
| 22.07.2025 | 4,60 | 4,63 | 4,59 | 4,62 | 0,00% | 2.647,00 |
| 21.07.2025 | 4,62 | 4,63 | 4,59 | 4,62 | -0,73% | 5.229,00 |
| 18.07.2025 | 4,63 | 4,65 | 4,62 | 4,65 | -0,21% | 12.148,00 |
| 17.07.2025 | 4,69 | 4,70 | 4,64 | 4,66 | -0,96% | 28.335,00 |
| 16.07.2025 | 4,64 | 4,71 | 4,63 | 4,71 | 0,62% | 5.307,00 |
| 15.07.2025 | 4,65 | 4,70 | 4,64 | 4,68 | -0,17% | 570,00 |
| 14.07.2025 | 4,65 | 4,71 | 4,63 | 4,68 | 0,17% | 7.451,00 |
| 11.07.2025 | 4,66 | 4,68 | 4,61 | 4,68 | 0,26% | 2.788,00 |
| 10.07.2025 | 4,63 | 4,69 | 4,63 | 4,66 | -0,49% | 8.409,00 |
| 09.07.2025 | 4,61 | 4,69 | 4,60 | 4,69 | 1,30% | 11.294,00 |
| 08.07.2025 | 4,60 | 4,64 | 4,58 | 4,63 | -0,02% | 600,00 |
| 07.07.2025 | 4,59 | 4,65 | 4,56 | 4,63 | 1,11% | 1.900,00 |
| 04.07.2025 | 4,59 | 4,59 | 4,56 | 4,58 | -0,44% | 6.650,00 |
| 03.07.2025 | 4,54 | 4,63 | 4,54 | 4,60 | 0,28% | 2.423,00 |
| 02.07.2025 | 4,57 | 4,59 | 4,55 | 4,58 | 0,00% | 10.910,00 |
| 01.07.2025 | 4,58 | 4,63 | 4,53 | 4,58 | -0,76% | 1.669,00 |
| 30.06.2025 | 4,56 | 4,62 | 4,56 | 4,62 | 0,41% | 3.213,00 |
| 27.06.2025 | 4,61 | 4,61 | 4,55 | 4,60 | -0,13% | 15.495,00 |
| 26.06.2025 | 4,64 | 4,65 | 4,58 | 4,61 | -1,39% | 11.766,00 |
| 25.06.2025 | 4,58 | 4,67 | 4,54 | 4,67 | 1,06% | 5.835,00 |
| 24.06.2025 | 4,67 | 4,67 | 4,58 | 4,62 | -0,86% | 11.470,00 |
| 23.06.2025 | 4,68 | 4,72 | 4,65 | 4,66 | -1,46% | 9.625,00 |
| 20.06.2025 | 4,75 | 4,82 | 4,70 | 4,73 | -0,44% | 21.478,00 |
| 19.06.2025 | 4,77 | 4,77 | 4,72 | 4,75 | -0,77% | 3.243,00 |
| 18.06.2025 | 4,78 | 4,81 | 4,75 | 4,79 | 0,19% | 1.822,00 |
| 17.06.2025 | 4,75 | 4,82 | 4,70 | 4,78 | -0,40% | 11.584,00 |
| 16.06.2025 | 4,83 | 4,83 | 4,72 | 4,80 | -0,60% | 56.228,00 |
| 13.06.2025 | 4,83 | 4,88 | 4,64 | 4,83 | 0,10% | 83.631,00 |
| 12.06.2025 | 3,57 | 4,92 | 3,48 | 4,82 | 35,33% | 271.229,00 |
| 11.06.2025 | 3,70 | 3,77 | 3,54 | 3,56 | -5,19% | 28.700,00 |
| 10.06.2025 | 3,88 | 3,95 | 3,72 | 3,76 | -4,25% | 6.900,00 |
| 09.06.2025 | 3,96 | 3,98 | 3,86 | 3,93 | 1,68% | 9.615,00 |
| 06.06.2025 | 3,90 | 3,95 | 3,81 | 3,86 | -1,56% | 3.180,00 |
| 05.06.2025 | 3,90 | 3,99 | 3,76 | 3,92 | 0,28% | 14.720,00 |
| 04.06.2025 | 4,10 | 4,20 | 3,88 | 3,91 | -5,30% | 29.897,00 |
| 03.06.2025 | 4,08 | 4,18 | 3,98 | 4,13 | 1,90% | 31.967,00 |
| 02.06.2025 | 4,02 | 4,21 | 4,00 | 4,05 | 2,69% | 54.563,00 |
| 30.05.2025 | 4,06 | 4,18 | 3,93 | 3,95 | -3,26% | 28.877,00 |
| 29.05.2025 | 3,95 | 4,21 | 3,92 | 4,08 | 3,66% | 115.106,00 |
| 28.05.2025 | 3,84 | 4,00 | 3,77 | 3,94 | 2,85% | 46.662,00 |
| 27.05.2025 | 3,66 | 3,91 | 3,59 | 3,83 | 3,13% | 33.700,00 |
| 26.05.2025 | 3,65 | 3,71 | 3,60 | 3,71 | 2,97% | 48.292,00 |
| 23.05.2025 | 3,64 | 3,77 | 3,52 | 3,60 | -2,30% | 15.900,00 |
| 22.05.2025 | 3,42 | 3,69 | 3,41 | 3,69 | 6,77% | 5.813,00 |
| 21.05.2025 | 3,78 | 3,79 | 3,36 | 3,46 | -8,77% | 27.162,00 |
| 20.05.2025 | 3,43 | 3,82 | 3,34 | 3,79 | 10,28% | 33.480,00 |
| 19.05.2025 | 3,30 | 3,44 | 3,28 | 3,43 | 3,06% | 18.173,00 |
| 16.05.2025 | 3,17 | 3,37 | 3,09 | 3,33 | 8,53% | 19.395,00 |
| 15.05.2025 | 3,05 | 3,10 | 3,00 | 3,07 | 1,29% | 26.200,00 |
| 14.05.2025 | 3,12 | 3,19 | 3,00 | 3,03 | -0,10% | 2.100,00 |
| 13.05.2025 | 3,24 | 3,26 | 3,03 | 3,03 | -7,61% | 12.296,00 |
| 12.05.2025 | 3,07 | 3,32 | 3,06 | 3,28 | 6,31% | 7.310,00 |
| 09.05.2025 | 3,18 | 3,23 | 3,03 | 3,09 | -3,38% | 7.130,00 |
| 08.05.2025 | 3,06 | 3,23 | 3,05 | 3,20 | 3,73% | 9.750,00 |
| 07.05.2025 | 2,98 | 3,08 | 2,92 | 3,08 | 4,16% | 10.410,00 |
| 06.05.2025 | 3,03 | 3,09 | 2,89 | 2,96 | -3,90% | 7.390,00 |
| 05.05.2025 | 3,19 | 3,25 | 3,03 | 3,08 | -2,62% | 19.490,00 |
| 02.05.2025 | 3,09 | 3,32 | 3,07 | 3,16 | 0,76% | 20.800,00 |
| 30.04.2025 | 3,19 | 3,29 | 3,09 | 3,14 | 1,32% | 7.180,00 |
| 29.04.2025 | 3,03 | 3,29 | 3,03 | 3,10 | 1,81% | 16.309,00 |
| 28.04.2025 | 2,92 | 3,14 | 2,87 | 3,04 | 7,04% | 20.431,00 |
| 25.04.2025 | 2,90 | 2,98 | 2,82 | 2,84 | -0,80% | 14.900,00 |
| 24.04.2025 | 2,81 | 2,90 | 2,80 | 2,87 | 2,21% | 3.324,00 |
| 23.04.2025 | 2,81 | 2,92 | 2,80 | 2,80 | -0,43% | 3.100,00 |
| 22.04.2025 | 2,77 | 2,84 | 2,71 | 2,82 | 2,14% | 4.800,00 |
| 17.04.2025 | 2,80 | 2,84 | 2,71 | 2,76 | -1,92% | 16.401,00 |
| 16.04.2025 | 2,81 | 2,84 | 2,67 | 2,81 | -1,99% | 3.954,00 |
| 15.04.2025 | 2,85 | 2,91 | 2,83 | 2,87 | -0,90% | 4.963,00 |
| 14.04.2025 | 2,77 | 2,89 | 2,72 | 2,89 | 3,99% | 8.900,00 |
| 11.04.2025 | 2,60 | 2,81 | 2,56 | 2,78 | 8,63% | 3.700,00 |
| 10.04.2025 | 2,69 | 2,74 | 2,55 | 2,56 | -5,53% | 1.300,00 |
| 09.04.2025 | 2,45 | 2,76 | 2,43 | 2,71 | 9,40% | 5.822,00 |
| 08.04.2025 | 2,53 | 2,63 | 2,42 | 2,48 | 2,27% | 11.755,00 |
| 07.04.2025 | 2,22 | 2,51 | 2,04 | 2,42 | 2,19% | 17.496,00 |
| 04.04.2025 | 2,56 | 2,61 | 2,33 | 2,37 | -8,10% | 43.415,00 |
| 03.04.2025 | 2,58 | 2,64 | 2,51 | 2,58 | -2,27% | 1.987,00 |
| 02.04.2025 | 2,58 | 2,65 | 2,49 | 2,64 | 4,93% | 4.626,00 |
| 01.04.2025 | 2,58 | 2,63 | 2,51 | 2,52 | -2,63% | 15.670,00 |
| 31.03.2025 | 2,83 | 2,84 | 2,52 | 2,58 | -6,10% | 8.617,00 |
| 28.03.2025 | 2,94 | 3,15 | 2,74 | 2,75 | -4,78% | 26.033,00 |
| 27.03.2025 | 2,67 | 2,96 | 2,58 | 2,89 | 6,06% | 10.053,00 |
| 26.03.2025 | 2,73 | 2,74 | 2,65 | 2,73 | -0,15% | 2.326,00 |
| 25.03.2025 | 2,83 | 2,85 | 2,68 | 2,73 | -1,76% | 556,00 |
| 24.03.2025 | 2,71 | 2,82 | 2,66 | 2,78 | 1,17% | 2.800,00 |
| 21.03.2025 | 2,77 | 2,78 | 2,62 | 2,75 | -1,47% | 5.390,00 |
| 20.03.2025 | 2,80 | 2,84 | 2,71 | 2,79 | 1,27% | 2.125,00 |
| 19.03.2025 | 2,78 | 2,87 | 2,75 | 2,75 | -0,79% | 53.760,00 |
| 18.03.2025 | 2,82 | 2,88 | 2,76 | 2,77 | -1,77% | 7.400,00 |
| 17.03.2025 | 2,81 | 2,85 | 2,78 | 2,82 | 3,10% | 9.770,00 |
| 14.03.2025 | 2,79 | 2,89 | 2,74 | 2,74 | -0,22% | 12.676,00 |
| 13.03.2025 | 2,89 | 2,92 | 2,71 | 2,75 | -5,70% | 16.010,00 |
| 12.03.2025 | 2,89 | 2,98 | 2,85 | 2,91 | 1,01% | 10.735,00 |
| 11.03.2025 | 2,72 | 2,92 | 2,64 | 2,88 | 7,42% | 11.350,00 |
| 10.03.2025 | 2,84 | 2,94 | 2,68 | 2,68 | -4,82% | 49.369,00 |
| 07.03.2025 | 2,92 | 2,97 | 2,81 | 2,82 | -4,83% | 8.977,00 |
| 06.03.2025 | 2,94 | 2,98 | 2,86 | 2,96 | 1,51% | 7.403,00 |
| 05.03.2025 | 2,86 | 2,98 | 2,83 | 2,92 | 3,00% | 9.048,00 |