3,104€
-0,96%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,22 | 3,22 | 3,10 | 3,14 | 0,03% | - |
| 08.05.2025 | 3,06 | 3,16 | 3,04 | 3,13 | 5,81% | 49.514,00 |
| 07.05.2025 | 3,00 | 3,01 | 2,92 | 2,96 | -2,05% | 77.000,00 |
| 06.05.2025 | 3,09 | 3,09 | 2,96 | 3,02 | -3,20% | 58.148,00 |
| 05.05.2025 | 3,21 | 3,25 | 3,11 | 3,12 | -3,94% | 32.641,00 |
| 02.05.2025 | 3,20 | 3,30 | 3,14 | 3,25 | 0,56% | 104.851,00 |
| 30.04.2025 | 3,23 | 3,25 | 3,08 | 3,23 | -1,10% | 147.089,00 |
| 29.04.2025 | 3,08 | 3,30 | 3,06 | 3,27 | 9,88% | 201.627,00 |
| 28.04.2025 | 2,94 | 3,12 | 2,89 | 2,98 | 0,95% | 153.671,00 |
| 25.04.2025 | 2,96 | 2,99 | 2,86 | 2,95 | 3,15% | 128.184,00 |
| 24.04.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 0,42% | 43.955,00 |
| 23.04.2025 | 2,96 | 2,96 | 2,79 | 2,85 | 2,37% | 41.231,00 |
| 22.04.2025 | 2,83 | 2,83 | 2,73 | 2,78 | 2,13% | 70.465,00 |
| 17.04.2025 | 2,92 | 2,92 | 2,70 | 2,72 | -0,58% | 67.659,00 |
| 16.04.2025 | 2,84 | 2,85 | 2,64 | 2,74 | -5,26% | 65.067,00 |
| 15.04.2025 | 2,87 | 2,96 | 2,84 | 2,89 | 2,70% | 91.040,00 |
| 14.04.2025 | 2,78 | 2,89 | 2,74 | 2,81 | 4,45% | 155.886,00 |
| 11.04.2025 | 2,64 | 2,73 | 2,57 | 2,69 | 2,36% | 140.007,00 |
| 10.04.2025 | 2,71 | 2,74 | 2,58 | 2,63 | 5,36% | 108.183,00 |
| 09.04.2025 | 2,45 | 2,56 | 2,40 | 2,50 | -1,03% | 185.367,00 |
| 08.04.2025 | 2,50 | 2,76 | 2,45 | 2,52 | 6,77% | 203.253,00 |
| 07.04.2025 | 2,20 | 2,50 | 2,00 | 2,36 | -0,84% | 576.335,00 |
| 04.04.2025 | 2,51 | 2,57 | 2,34 | 2,38 | -7,09% | 199.168,00 |
| 03.04.2025 | 2,64 | 2,65 | 2,52 | 2,57 | -1,84% | 91.506,00 |
| 02.04.2025 | 2,70 | 2,70 | 2,50 | 2,61 | 0,15% | 121.544,00 |
| 01.04.2025 | 2,55 | 2,71 | 2,53 | 2,61 | 1,32% | 146.564,00 |
| 31.03.2025 | 2,78 | 2,82 | 2,52 | 2,58 | -7,54% | 206.689,00 |
| 28.03.2025 | 2,90 | 3,15 | 2,75 | 2,79 | 6,42% | 451.922,00 |
| 27.03.2025 | 2,69 | 2,70 | 2,60 | 2,62 | -1,50% | 44.160,00 |
| 26.03.2025 | 2,72 | 2,74 | 2,65 | 2,66 | -2,28% | 84.009,00 |
| 25.03.2025 | 2,78 | 2,84 | 2,70 | 2,72 | -0,51% | 96.452,00 |
| 24.03.2025 | 2,77 | 2,77 | 2,61 | 2,73 | 3,09% | 91.765,00 |
| 21.03.2025 | 2,79 | 2,79 | 2,59 | 2,65 | -4,26% | 184.045,00 |
| 20.03.2025 | 2,77 | 2,83 | 2,77 | 2,77 | -2,05% | 19.365,00 |
| 19.03.2025 | 2,83 | 2,85 | 2,77 | 2,83 | 0,64% | 66.237,00 |
| 18.03.2025 | 2,81 | 2,95 | 2,77 | 2,81 | -1,06% | 82.216,00 |
| 17.03.2025 | 2,80 | 2,86 | 2,77 | 2,84 | 1,28% | 172.053,00 |
| 14.03.2025 | 2,85 | 2,88 | 2,79 | 2,80 | -0,14% | 58.615,00 |
| 13.03.2025 | 2,95 | 2,95 | 2,78 | 2,81 | -3,24% | 126.385,00 |
| 12.03.2025 | 2,85 | 2,95 | 2,85 | 2,90 | 5,84% | 84.770,00 |
| 11.03.2025 | 2,70 | 2,77 | 2,64 | 2,74 | -1,37% | 108.457,00 |
| 10.03.2025 | 2,83 | 2,90 | 2,73 | 2,78 | -2,80% | 122.225,00 |
| 07.03.2025 | 3,00 | 3,00 | 2,84 | 2,86 | -2,52% | 91.858,00 |
| 06.03.2025 | 2,98 | 3,00 | 2,87 | 2,93 | 1,52% | 137.797,00 |
| 05.03.2025 | 2,85 | 2,98 | 2,83 | 2,89 | 0,63% | 136.728,00 |
| 04.03.2025 | 3,02 | 3,06 | 2,84 | 2,87 | -4,90% | 129.477,00 |
| 03.03.2025 | 3,07 | 3,12 | 2,98 | 3,02 | 2,51% | 136.162,00 |
| 28.02.2025 | 2,98 | 3,01 | 2,88 | 2,95 | -2,64% | 101.136,00 |
| 27.02.2025 | 3,07 | 3,10 | 3,00 | 3,03 | -2,83% | 32.833,00 |
| 26.02.2025 | 3,05 | 3,11 | 3,03 | 3,11 | 3,46% | 46.264,00 |
| 25.02.2025 | 3,05 | 3,15 | 2,98 | 3,01 | -3,96% | 115.746,00 |
| 24.02.2025 | 3,19 | 3,24 | 3,10 | 3,13 | -0,13% | 57.275,00 |
| 21.02.2025 | 3,13 | 3,20 | 3,10 | 3,14 | -1,94% | 74.058,00 |
| 20.02.2025 | 3,19 | 3,29 | 3,17 | 3,20 | -2,68% | 83.962,00 |
| 19.02.2025 | 3,22 | 3,37 | 3,22 | 3,29 | -2,14% | 98.790,00 |
| 18.02.2025 | 3,40 | 3,47 | 3,17 | 3,36 | -1,98% | 153.506,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,35 | 3,43 | 0,29% | 42.717,00 |
| 14.02.2025 | 3,63 | 3,63 | 3,40 | 3,42 | -2,45% | 68.350,00 |
| 13.02.2025 | 3,50 | 3,57 | 3,48 | 3,50 | 0,86% | 96.684,00 |
| 12.02.2025 | 3,44 | 3,58 | 3,40 | 3,47 | -0,80% | 50.846,00 |
| 11.02.2025 | 3,60 | 3,62 | 3,46 | 3,50 | -0,91% | 49.239,00 |
| 10.02.2025 | 3,52 | 3,85 | 3,47 | 3,53 | 0,34% | 308.752,00 |
| 07.02.2025 | 3,64 | 3,64 | 3,49 | 3,52 | -3,40% | 93.563,00 |
| 06.02.2025 | 3,70 | 3,80 | 3,63 | 3,65 | 1,67% | 136.156,00 |
| 05.02.2025 | 3,47 | 3,59 | 3,42 | 3,59 | 3,76% | 76.709,00 |
| 04.02.2025 | 3,45 | 3,50 | 3,39 | 3,46 | -1,26% | 61.874,00 |
| 03.02.2025 | 3,58 | 3,62 | 3,45 | 3,50 | -4,74% | 125.317,00 |
| 31.01.2025 | 3,73 | 3,76 | 3,62 | 3,67 | -1,76% | 79.367,00 |
| 30.01.2025 | 3,72 | 3,80 | 3,65 | 3,74 | -1,58% | 50.213,00 |
| 29.01.2025 | 3,82 | 3,91 | 3,77 | 3,80 | 0,80% | 122.709,00 |
| 28.01.2025 | 3,64 | 3,79 | 3,60 | 3,77 | 3,86% | 191.535,00 |
| 27.01.2025 | 3,68 | 3,72 | 3,55 | 3,63 | -3,76% | 228.746,00 |
| 24.01.2025 | 3,76 | 3,88 | 3,73 | 3,77 | 0,27% | 55.437,00 |
| 23.01.2025 | 3,72 | 3,85 | 3,66 | 3,76 | -0,58% | 115.288,00 |
| 22.01.2025 | 3,98 | 3,99 | 3,76 | 3,78 | -2,57% | 80.270,00 |
| 21.01.2025 | 3,90 | 4,06 | 3,88 | 3,88 | -0,92% | 121.857,00 |
| 20.01.2025 | 4,11 | 4,11 | 3,91 | 3,92 | -2,15% | 67.485,00 |
| 17.01.2025 | 4,09 | 4,12 | 3,95 | 4,01 | -2,63% | 186.816,00 |
| 16.01.2025 | 4,00 | 4,18 | 3,94 | 4,11 | 2,90% | 123.517,00 |
| 15.01.2025 | 3,88 | 4,04 | 3,81 | 4,00 | 0,30% | 104.565,00 |
| 14.01.2025 | 3,86 | 4,07 | 3,84 | 3,99 | 2,89% | 126.172,00 |
| 13.01.2025 | 4,20 | 4,23 | 3,86 | 3,87 | -9,19% | 210.478,00 |
| 10.01.2025 | 3,96 | 4,41 | 3,86 | 4,27 | 9,61% | 362.789,00 |
| 09.01.2025 | 4,00 | 4,03 | 3,86 | 3,89 | -1,96% | 102.939,00 |
| 08.01.2025 | 4,45 | 4,64 | 3,80 | 3,97 | -12,86% | 836.933,00 |
| 07.01.2025 | 4,77 | 4,81 | 4,23 | 4,56 | 14,93% | 2.242.577,00 |
| 06.01.2025 | 3,58 | 4,05 | 3,53 | 3,96 | 14,97% | 653.113,00 |
| 03.01.2025 | 3,40 | 3,47 | 3,33 | 3,45 | -1,49% | 186.174,00 |
| 02.01.2025 | 3,18 | 3,51 | 3,18 | 3,50 | 16,05% | 312.410,00 |
| 30.12.2024 | 2,93 | 3,05 | 2,93 | 3,02 | 1,69% | 61.413,00 |
| 27.12.2024 | 2,90 | 3,04 | 2,86 | 2,97 | 8,09% | 189.450,00 |
| 23.12.2024 | 2,79 | 2,87 | 2,72 | 2,74 | -1,93% | 83.088,00 |
| 20.12.2024 | 2,86 | 2,88 | 2,73 | 2,80 | 3,25% | 158.803,00 |
| 19.12.2024 | 2,70 | 2,74 | 2,58 | 2,71 | -2,17% | 95.233,00 |
| 18.12.2024 | 2,79 | 2,79 | 2,72 | 2,77 | 1,61% | 50.111,00 |
| 17.12.2024 | 2,91 | 2,94 | 2,73 | 2,73 | -8,52% | 124.971,00 |
| 16.12.2024 | 3,05 | 3,05 | 2,96 | 2,98 | -0,93% | 71.297,00 |
| 13.12.2024 | 3,03 | 3,11 | 2,98 | 3,01 | -2,65% | 66.722,00 |
| 12.12.2024 | 3,12 | 3,17 | 3,03 | 3,09 | -1,02% | 67.741,00 |
| 11.12.2024 | 3,06 | 3,20 | 3,00 | 3,12 | -2,62% | 190.977,00 |