3,602€
-1,42%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 2,96 | 3,09 | 2,82 | 2,83 | -3,11% | 64.622,00 |
| 03.03.2025 | 3,00 | 3,16 | 2,92 | 2,92 | -2,14% | 164.910,00 |
| 28.02.2025 | 2,95 | 3,05 | 2,87 | 2,99 | 1,77% | 2.060,00 |
| 27.02.2025 | 3,05 | 3,10 | 2,94 | 2,94 | -3,93% | 18.425,00 |
| 26.02.2025 | 3,01 | 3,13 | 3,01 | 3,06 | 1,19% | 1.200,00 |
| 25.02.2025 | 3,12 | 3,19 | 2,98 | 3,02 | -3,48% | 8.517,00 |
| 24.02.2025 | 3,16 | 3,24 | 3,09 | 3,13 | -0,67% | 1.217,00 |
| 21.02.2025 | 3,12 | 3,24 | 3,09 | 3,15 | 1,03% | 5.645,00 |
| 20.02.2025 | 3,16 | 3,29 | 3,11 | 3,12 | -1,80% | 6.163,00 |
| 19.02.2025 | 3,38 | 3,38 | 3,14 | 3,18 | -5,65% | 19.715,00 |
| 18.02.2025 | 3,42 | 3,47 | 3,31 | 3,37 | -1,98% | 3.760,00 |
| 17.02.2025 | 3,46 | 3,47 | 3,36 | 3,43 | -1,41% | 13.585,00 |
| 14.02.2025 | 3,49 | 3,54 | 3,37 | 3,48 | -0,06% | 5.142,00 |
| 13.02.2025 | 3,50 | 3,59 | 3,47 | 3,48 | -1,22% | 25.570,00 |
| 12.02.2025 | 3,43 | 3,69 | 3,38 | 3,53 | 3,25% | 12.723,00 |
| 11.02.2025 | 3,64 | 3,64 | 3,42 | 3,42 | -4,98% | 5.763,00 |
| 10.02.2025 | 3,59 | 3,86 | 3,46 | 3,60 | 3,16% | 25.025,00 |
| 07.02.2025 | 3,59 | 3,64 | 3,47 | 3,49 | -3,06% | 25.220,00 |
| 06.02.2025 | 3,68 | 3,80 | 3,59 | 3,60 | -0,91% | 4.485,00 |
| 05.02.2025 | 3,45 | 3,63 | 3,42 | 3,63 | 4,79% | 14.954,00 |
| 04.02.2025 | 3,45 | 3,50 | 3,37 | 3,46 | 0,67% | 2.130,00 |
| 03.02.2025 | 3,64 | 3,65 | 3,43 | 3,44 | -5,65% | 3.407,00 |
| 31.01.2025 | 3,66 | 3,76 | 3,57 | 3,65 | -0,79% | 5.031,00 |
| 30.01.2025 | 3,75 | 3,80 | 3,66 | 3,67 | -1,29% | 4.650,00 |
| 29.01.2025 | 3,82 | 3,93 | 3,70 | 3,72 | -2,95% | 6.230,00 |
| 28.01.2025 | 3,61 | 3,87 | 3,60 | 3,84 | 6,12% | 10.628,00 |
| 27.01.2025 | 3,59 | 3,73 | 3,55 | 3,61 | -1,36% | 6.051,00 |
| 24.01.2025 | 3,83 | 3,89 | 3,64 | 3,66 | -3,73% | 2.723,00 |
| 23.01.2025 | 3,80 | 3,85 | 3,65 | 3,81 | -0,18% | 4.806,00 |
| 22.01.2025 | 3,95 | 3,98 | 3,76 | 3,81 | -4,15% | 13.828,00 |
| 21.01.2025 | 3,94 | 4,09 | 3,86 | 3,98 | 1,12% | 4.070,00 |
| 20.01.2025 | 3,98 | 4,11 | 3,91 | 3,93 | -1,28% | 3.489,00 |
| 17.01.2025 | 4,05 | 4,13 | 3,94 | 3,99 | -1,65% | 4.280,00 |
| 16.01.2025 | 3,96 | 4,18 | 3,95 | 4,05 | 2,58% | 9.674,00 |
| 15.01.2025 | 3,84 | 4,06 | 3,82 | 3,95 | 3,13% | 5.880,00 |
| 14.01.2025 | 3,90 | 4,07 | 3,80 | 3,83 | -0,80% | 5.944,00 |
| 13.01.2025 | 4,11 | 4,28 | 3,81 | 3,86 | -6,15% | 35.160,00 |
| 10.01.2025 | 3,97 | 4,40 | 3,90 | 4,11 | 3,29% | 32.541,00 |
| 09.01.2025 | 4,10 | 4,10 | 3,88 | 3,98 | -2,74% | 8.275,00 |
| 08.01.2025 | 4,61 | 4,64 | 3,77 | 4,10 | -9,44% | 44.132,00 |
| 07.01.2025 | 4,48 | 4,97 | 4,23 | 4,52 | 5,68% | 84.230,00 |
| 06.01.2025 | 3,50 | 4,29 | 3,50 | 4,28 | 21,63% | 53.924,00 |
| 03.01.2025 | 3,37 | 3,62 | 3,31 | 3,52 | 4,52% | 9.325,00 |
| 02.01.2025 | 3,30 | 3,55 | 3,13 | 3,37 | 12,27% | 66.498,00 |
| 30.12.2024 | 3,05 | 3,05 | 2,94 | 3,00 | -1,58% | 7.710,00 |