5,999€
-1,17%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 6,10 | 6,14 | 5,90 | 5,92 | -2,45% | 45.617,00 |
| 23.03.2023 | 6,10 | 6,29 | 6,02 | 6,07 | -1,20% | 46.852,00 |
| 22.03.2023 | 6,34 | 6,44 | 6,11 | 6,14 | -3,09% | 38.400,00 |
| 21.03.2023 | 6,45 | 6,51 | 6,33 | 6,34 | -1,35% | 31.243,00 |
| 20.03.2023 | 6,56 | 6,56 | 6,31 | 6,43 | 1,31% | 29.259,00 |
| 17.03.2023 | 6,50 | 6,64 | 6,34 | 6,34 | -1,93% | 54.136,00 |
| 16.03.2023 | 6,68 | 6,69 | 6,42 | 6,47 | -1,58% | 68.727,00 |
| 15.03.2023 | 6,81 | 6,81 | 6,53 | 6,57 | -0,65% | 62.597,00 |
| 14.03.2023 | 6,61 | 6,74 | 6,54 | 6,62 | 3,83% | 64.671,00 |
| 13.03.2023 | 6,48 | 6,49 | 6,20 | 6,37 | -3,62% | 82.140,00 |
| 10.03.2023 | 6,50 | 6,72 | 6,39 | 6,61 | -2,99% | 142.657,00 |
| 09.03.2023 | 6,93 | 7,01 | 6,77 | 6,82 | -2,45% | 93.590,00 |
| 08.03.2023 | 7,08 | 7,17 | 6,92 | 6,99 | -1,44% | 47.053,00 |
| 07.03.2023 | 7,26 | 7,39 | 7,02 | 7,09 | -4,53% | 87.730,00 |
| 06.03.2023 | 7,52 | 7,76 | 7,39 | 7,42 | 0,01% | 47.933,00 |
| 03.03.2023 | 7,44 | 7,64 | 7,35 | 7,42 | -0,36% | 57.065,00 |
| 02.03.2023 | 7,70 | 7,76 | 7,35 | 7,45 | -6,98% | 61.075,00 |
| 01.03.2023 | 8,10 | 8,18 | 8,00 | 8,01 | -1,73% | 36.185,00 |
| 28.02.2023 | 8,11 | 8,22 | 7,94 | 8,15 | 1,12% | 79.780,00 |
| 27.02.2023 | 8,08 | 8,24 | 8,04 | 8,06 | -0,60% | 35.986,00 |
| 24.02.2023 | 8,21 | 8,21 | 8,00 | 8,11 | -0,45% | 79.795,00 |
| 23.02.2023 | 8,14 | 8,45 | 8,13 | 8,15 | -1,22% | 53.956,00 |
| 22.02.2023 | 8,26 | 8,28 | 8,15 | 8,25 | 0,08% | 33.089,00 |
| 21.02.2023 | 8,29 | 8,40 | 8,22 | 8,24 | -1,53% | 40.620,00 |
| 20.02.2023 | 8,35 | 8,59 | 8,32 | 8,37 | 1,05% | 27.449,00 |
| 17.02.2023 | 8,36 | 8,37 | 8,17 | 8,28 | -1,05% | 46.899,00 |
| 16.02.2023 | 8,39 | 8,53 | 8,27 | 8,37 | 0,11% | 73.600,00 |
| 15.02.2023 | 8,43 | 8,49 | 8,29 | 8,36 | 1,67% | 39.707,00 |
| 14.02.2023 | 8,40 | 8,41 | 8,21 | 8,22 | -1,36% | 36.312,00 |
| 13.02.2023 | 8,40 | 8,55 | 8,28 | 8,34 | -0,45% | 65.706,00 |
| 10.02.2023 | 8,30 | 8,52 | 8,18 | 8,37 | 0,32% | 72.710,00 |
| 09.02.2023 | 8,52 | 8,70 | 8,35 | 8,35 | -2,83% | 79.961,00 |
| 08.02.2023 | 8,75 | 9,06 | 8,57 | 8,59 | 0,93% | 168.321,00 |
| 07.02.2023 | 9,57 | 9,60 | 8,51 | 8,51 | -17,14% | 309.831,00 |
| 06.02.2023 | 10,47 | 10,47 | 10,14 | 10,27 | -4,89% | 41.632,00 |
| 03.02.2023 | 10,60 | 10,87 | 10,46 | 10,80 | 0,33% | 69.707,00 |
| 02.02.2023 | 10,34 | 10,80 | 10,32 | 10,76 | 7,36% | 116.099,00 |
| 01.02.2023 | 9,90 | 10,25 | 9,74 | 10,03 | -1,28% | 98.496,00 |
| 31.01.2023 | 10,55 | 10,80 | 10,08 | 10,16 | -6,77% | 164.386,00 |
| 30.01.2023 | 10,51 | 11,42 | 10,21 | 10,89 | 3,61% | 282.568,00 |
| 27.01.2023 | 10,17 | 10,67 | 10,03 | 10,51 | 4,95% | 131.102,00 |
| 26.01.2023 | 10,04 | 10,30 | 9,85 | 10,02 | 5,90% | 209.998,00 |
| 25.01.2023 | 9,48 | 9,48 | 9,14 | 9,46 | 0,53% | 46.913,00 |
| 24.01.2023 | 9,35 | 9,56 | 9,24 | 9,41 | 0,87% | 78.995,00 |
| 23.01.2023 | 9,66 | 9,66 | 9,08 | 9,33 | -3,34% | 111.038,00 |
| 20.01.2023 | 9,77 | 9,90 | 9,35 | 9,65 | 4,26% | 204.246,00 |
| 19.01.2023 | 8,71 | 9,93 | 8,71 | 9,26 | 5,79% | 651.575,00 |
| 18.01.2023 | 8,80 | 9,07 | 8,62 | 8,75 | -4,06% | 161.350,00 |
| 17.01.2023 | 9,37 | 9,56 | 8,93 | 9,12 | -2,94% | 184.486,00 |
| 16.01.2023 | 9,40 | 9,55 | 9,04 | 9,40 | -3,48% | 168.284,00 |
| 13.01.2023 | 9,89 | 10,44 | 9,63 | 9,74 | -2,65% | 324.850,00 |
| 12.01.2023 | 11,04 | 11,40 | 9,55 | 10,00 | -6,02% | 774.225,00 |
| 11.01.2023 | 12,86 | 13,05 | 10,26 | 10,64 | -2,62% | 1.297.434,00 |
| 10.01.2023 | 10,35 | 12,23 | 10,11 | 10,93 | 9,52% | 1.187.752,00 |
| 09.01.2023 | 8,60 | 10,10 | 8,31 | 9,98 | 35,23% | 1.134.577,00 |
| 06.01.2023 | 6,11 | 7,53 | 6,02 | 7,38 | 21,99% | 425.644,00 |
| 05.01.2023 | 6,02 | 6,23 | 5,97 | 6,05 | -0,64% | 89.657,00 |
| 04.01.2023 | 6,04 | 6,13 | 5,96 | 6,09 | -2,67% | 57.849,00 |
| 03.01.2023 | 5,82 | 6,25 | 5,78 | 6,25 | 10,19% | 220.048,00 |
| 02.01.2023 | 5,71 | 5,85 | 5,60 | 5,68 | -0,09% | 33.654,00 |
| 30.12.2022 | 5,78 | 5,85 | 5,64 | 5,68 | -3,75% | 38.332,00 |
| 29.12.2022 | 5,36 | 5,91 | 5,36 | 5,90 | 8,28% | 93.828,00 |
| 28.12.2022 | 5,59 | 5,59 | 5,35 | 5,45 | -3,35% | 141.267,00 |
| 27.12.2022 | 6,03 | 6,05 | 5,63 | 5,64 | -6,96% | 62.816,00 |
| 23.12.2022 | 6,09 | 6,20 | 6,00 | 6,06 | -1,04% | 42.774,00 |
| 22.12.2022 | 6,28 | 6,50 | 6,08 | 6,13 | -4,03% | 41.413,00 |
| 21.12.2022 | 6,15 | 6,40 | 6,05 | 6,38 | 3,60% | 37.104,00 |
| 20.12.2022 | 6,26 | 6,36 | 6,08 | 6,16 | -2,84% | 42.888,00 |
| 19.12.2022 | 6,50 | 6,56 | 6,34 | 6,34 | 1,64% | 37.408,00 |
| 16.12.2022 | 6,50 | 6,50 | 6,18 | 6,24 | -5,27% | 71.142,00 |
| 15.12.2022 | 6,84 | 6,84 | 6,54 | 6,59 | -4,73% | 92.102,00 |
| 14.12.2022 | 7,65 | 7,65 | 6,91 | 6,91 | -10,44% | 86.250,00 |
| 13.12.2022 | 7,31 | 7,77 | 7,15 | 7,72 | 6,05% | 75.328,00 |
| 12.12.2022 | 7,51 | 7,62 | 7,28 | 7,28 | -4,55% | 40.608,00 |
| 09.12.2022 | 7,60 | 7,80 | 7,54 | 7,63 | -0,12% | 63.296,00 |
| 08.12.2022 | 7,20 | 7,66 | 7,00 | 7,63 | 7,75% | 74.716,00 |
| 07.12.2022 | 7,05 | 7,17 | 6,90 | 7,09 | 0,23% | 29.196,00 |
| 06.12.2022 | 7,30 | 7,30 | 7,03 | 7,07 | -3,08% | 75.753,00 |
| 05.12.2022 | 7,20 | 7,43 | 7,19 | 7,29 | 1,57% | 72.774,00 |
| 02.12.2022 | 7,37 | 7,45 | 7,18 | 7,18 | -1,32% | 96.120,00 |
| 01.12.2022 | 7,07 | 7,30 | 6,87 | 7,28 | 6,25% | 71.718,00 |
| 30.11.2022 | 6,79 | 7,03 | 6,63 | 6,85 | 1,30% | 154.948,00 |
| 29.11.2022 | 6,80 | 6,99 | 6,67 | 6,76 | -1,63% | 75.802,00 |
| 28.11.2022 | 7,17 | 7,24 | 6,76 | 6,87 | -5,41% | 83.990,00 |
| 25.11.2022 | 7,50 | 7,50 | 7,10 | 7,27 | -3,51% | 53.745,00 |
| 24.11.2022 | 7,34 | 7,53 | 7,30 | 7,53 | 3,49% | 14.401,00 |
| 23.11.2022 | 7,36 | 7,41 | 7,20 | 7,28 | -1,44% | 33.673,00 |
| 22.11.2022 | 7,68 | 7,75 | 7,26 | 7,38 | -4,72% | 50.925,00 |
| 21.11.2022 | 7,79 | 7,96 | 7,71 | 7,75 | -0,88% | 67.289,00 |
| 18.11.2022 | 8,04 | 8,24 | 7,71 | 7,82 | -2,60% | 48.613,00 |
| 17.11.2022 | 7,75 | 8,03 | 7,66 | 8,03 | 1,78% | 44.509,00 |
| 16.11.2022 | 7,85 | 7,94 | 7,45 | 7,89 | 2,04% | 59.812,00 |
| 15.11.2022 | 7,96 | 8,25 | 7,50 | 7,73 | 7,27% | 122.799,00 |
| 14.11.2022 | 7,44 | 7,62 | 7,15 | 7,20 | -4,07% | 111.835,00 |
| 11.11.2022 | 7,30 | 7,78 | 7,20 | 7,51 | 6,63% | 154.986,00 |
| 10.11.2022 | 7,11 | 7,29 | 6,89 | 7,04 | -1,36% | 69.188,00 |
| 09.11.2022 | 7,40 | 7,53 | 7,05 | 7,14 | -6,20% | 67.051,00 |
| 08.11.2022 | 7,25 | 7,61 | 7,25 | 7,61 | 4,46% | 27.419,00 |
| 07.11.2022 | 7,24 | 7,35 | 7,09 | 7,29 | 0,00% | 34.472,00 |
| 04.11.2022 | 7,22 | 7,45 | 7,14 | 7,29 | -0,46% | 32.433,00 |