32,950€
-0,09%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,91 | 33,50 | 32,71 | 32,91 | -0,21% | - |
| 29.10.2026 | 34,30 | 34,30 | 32,66 | 32,98 | -3,76% | 2.211,00 |
| 28.10.2026 | 34,08 | 34,39 | 33,75 | 34,27 | 0,41% | 895,00 |
| 27.10.2026 | 33,47 | 34,38 | 33,43 | 34,13 | 2,49% | 3.333,00 |
| 26.10.2026 | 33,44 | 33,63 | 33,27 | 33,30 | 1,12% | 669,00 |
| 23.10.2026 | 32,61 | 33,17 | 32,36 | 32,93 | 0,92% | 1.212,00 |
| 22.10.2026 | 32,51 | 32,74 | 32,29 | 32,63 | -0,15% | 176,00 |
| 21.10.2026 | 32,45 | 32,84 | 32,20 | 32,68 | 0,80% | 284,00 |
| 20.10.2026 | 31,71 | 32,57 | 31,69 | 32,42 | 2,17% | 843,00 |
| 19.10.2026 | 32,05 | 32,09 | 31,41 | 31,73 | -0,81% | 1.118,00 |
| 16.10.2026 | 32,05 | 32,23 | 31,46 | 31,99 | 0,09% | 569,00 |
| 15.10.2026 | 31,93 | 31,97 | 31,93 | 31,96 | 1,65% | - |
| 14.10.2026 | 31,76 | 31,87 | 31,31 | 31,44 | -1,10% | 519,00 |
| 13.10.2026 | 32,45 | 32,51 | 31,73 | 31,79 | -1,49% | 2.206,00 |
| 12.10.2026 | 31,80 | 32,37 | 31,14 | 32,27 | 1,80% | 2.332,00 |
| 09.10.2026 | 31,04 | 31,71 | 30,84 | 31,70 | 2,49% | 1.217,00 |
| 08.10.2026 | 32,12 | 32,12 | 30,57 | 30,93 | 3,69% | 2.523,00 |
| 07.10.2026 | 29,49 | 29,87 | 29,35 | 29,83 | 0,88% | 295,00 |
| 06.10.2026 | 29,71 | 30,56 | 29,53 | 29,57 | -0,34% | 656,00 |
| 05.10.2026 | 28,97 | 29,75 | 28,95 | 29,67 | 2,13% | 145,00 |
| 02.10.2026 | 29,05 | 29,22 | 28,38 | 29,05 | 0,07% | 875,00 |
| 01.10.2026 | 29,55 | 29,57 | 28,90 | 29,03 | -1,56% | 308,00 |
| 30.09.2026 | 29,27 | 29,68 | 29,13 | 29,49 | 0,89% | 1.901,00 |
| 29.09.2026 | 29,15 | 29,68 | 29,09 | 29,23 | 0,45% | 741,00 |
| 28.09.2026 | 29,21 | 29,52 | 29,01 | 29,10 | -0,61% | 629,00 |
| 25.09.2026 | 29,68 | 29,70 | 28,98 | 29,28 | -1,18% | 2.103,00 |
| 24.09.2026 | 29,56 | 29,74 | 29,38 | 29,63 | -0,27% | 276,00 |
| 23.09.2026 | 28,65 | 29,97 | 28,61 | 29,71 | 3,77% | 1.950,00 |
| 22.09.2026 | 28,20 | 28,67 | 27,74 | 28,63 | 1,52% | - |
| 21.09.2026 | 28,13 | 28,34 | 27,95 | 28,20 | 0,82% | 134,00 |
| 18.09.2026 | 27,80 | 28,08 | 27,55 | 27,97 | 0,68% | - |
| 17.09.2026 | 27,03 | 27,85 | 26,96 | 27,78 | 3,31% | 499,00 |
| 16.09.2026 | 26,93 | 27,12 | 26,75 | 26,89 | 0,04% | 337,00 |
| 15.09.2026 | 27,28 | 27,30 | 26,66 | 26,88 | -1,54% | 3.248,00 |
| 14.09.2026 | 27,23 | 27,51 | 27,12 | 27,30 | 0,00% | 807,00 |
| 11.09.2026 | 27,26 | 27,46 | 27,18 | 27,30 | 0,44% | - |
| 10.09.2026 | 27,11 | 27,47 | 26,99 | 27,18 | 0,44% | - |
| 09.09.2026 | 28,09 | 28,09 | 26,99 | 27,06 | -3,53% | 2.006,00 |
| 08.09.2026 | 28,20 | 28,37 | 28,00 | 28,05 | -0,64% | 1.450,00 |
| 07.09.2026 | 28,77 | 28,89 | 28,21 | 28,23 | -1,98% | 1.606,00 |
| 04.09.2026 | 29,45 | 29,45 | 28,71 | 28,80 | -2,17% | 2.499,00 |
| 03.09.2026 | 29,27 | 29,73 | 29,17 | 29,44 | 0,65% | 810,00 |
| 02.09.2026 | 29,52 | 29,64 | 29,07 | 29,25 | -1,22% | 490,00 |
| 01.09.2026 | 28,79 | 29,91 | 28,79 | 29,61 | 2,49% | 16.535,00 |
| 31.08.2026 | 28,49 | 29,17 | 28,29 | 28,89 | 1,37% | 91,00 |
| 28.08.2026 | 28,60 | 29,02 | 28,47 | 28,50 | -0,31% | 1.380,00 |
| 27.08.2026 | 28,55 | 28,66 | 28,39 | 28,59 | 0,35% | - |
| 26.08.2026 | 29,15 | 29,19 | 28,42 | 28,49 | -2,26% | 7.869,00 |
| 25.08.2026 | 28,50 | 29,21 | 28,46 | 29,15 | 2,35% | 1.387,00 |
| 24.08.2026 | 28,27 | 28,74 | 28,13 | 28,48 | 1,32% | 1.725,00 |
| 21.08.2026 | 26,23 | 28,43 | 26,21 | 28,11 | 9,76% | 5.746,00 |
| 20.08.2026 | 25,75 | 25,88 | 25,57 | 25,61 | -0,77% | 240,00 |
| 19.08.2026 | 25,33 | 25,86 | 25,12 | 25,81 | 1,45% | 5.481,00 |
| 05.05.2026 | 25,31 | 25,66 | 25,25 | 25,44 | 0,59% | 1.847,00 |
| 04.05.2026 | 25,02 | 25,44 | 24,85 | 25,29 | 1,24% | 652,00 |
| 30.04.2026 | 24,41 | 25,07 | 24,35 | 24,98 | 2,00% | - |
| 29.04.2026 | 24,88 | 24,97 | 24,44 | 24,49 | -1,33% | 525,00 |
| 28.04.2026 | 24,91 | 24,96 | 24,52 | 24,82 | -0,40% | 330,00 |
| 27.04.2026 | 24,98 | 25,09 | 24,70 | 24,92 | -0,40% | 466,00 |
| 24.04.2026 | 25,07 | 25,14 | 24,84 | 25,02 | -0,04% | 804,00 |
| 23.04.2026 | 25,62 | 25,75 | 24,75 | 25,03 | -2,53% | 1.139,00 |
| 22.04.2026 | 25,83 | 25,98 | 25,61 | 25,68 | -0,04% | 620,00 |
| 21.04.2026 | 26,50 | 26,54 | 25,65 | 25,69 | -2,98% | 1.736,00 |
| 20.04.2026 | 26,47 | 26,63 | 26,32 | 26,48 | -1,16% | 1.101,00 |
| 17.04.2026 | 26,60 | 27,10 | 26,59 | 26,79 | 0,75% | 564,00 |
| 16.04.2026 | 26,89 | 27,16 | 26,55 | 26,59 | -0,97% | 440,00 |
| 15.04.2026 | 26,74 | 27,09 | 26,74 | 26,85 | 0,22% | - |
| 14.04.2026 | 26,60 | 26,85 | 26,43 | 26,79 | 0,64% | 2.387,00 |
| 13.04.2026 | 26,11 | 26,63 | 26,09 | 26,62 | 0,83% | 2.198,00 |
| 10.04.2026 | 26,18 | 26,72 | 26,12 | 26,40 | 0,88% | 1.177,00 |
| 09.04.2026 | 26,43 | 26,48 | 25,48 | 26,17 | -1,28% | 1.576,00 |
| 08.04.2026 | 27,03 | 27,07 | 26,22 | 26,51 | 0,91% | 725,00 |
| 07.04.2026 | 26,11 | 26,64 | 25,93 | 26,27 | 0,40% | 800,00 |
| 02.04.2026 | 25,74 | 26,28 | 25,69 | 26,17 | -0,57% | 270,00 |
| 01.04.2026 | 26,23 | 26,51 | 26,07 | 26,32 | 0,55% | 1.259,00 |
| 31.03.2026 | 25,82 | 26,22 | 25,67 | 26,17 | 2,37% | 877,00 |
| 30.03.2026 | 25,38 | 25,88 | 25,38 | 25,57 | 0,93% | 250,00 |
| 27.03.2026 | 25,88 | 25,89 | 25,23 | 25,33 | -1,71% | 1.817,00 |
| 26.03.2026 | 25,37 | 26,35 | 24,96 | 25,77 | 1,30% | 1.312,00 |
| 25.03.2026 | 25,45 | 25,58 | 25,18 | 25,44 | 0,02% | 1.815,00 |
| 24.03.2026 | 25,00 | 25,51 | 25,00 | 25,44 | 0,87% | 1.599,00 |
| 23.03.2026 | 25,03 | 25,65 | 24,44 | 25,22 | 0,18% | 1.491,00 |
| 20.03.2026 | 24,70 | 25,52 | 24,62 | 25,17 | 1,86% | 672,00 |
| 19.03.2026 | 24,65 | 25,01 | 24,45 | 24,71 | 0,24% | 266,00 |
| 18.03.2026 | 24,85 | 25,25 | 24,63 | 24,65 | -0,20% | 1.610,00 |
| 17.03.2026 | 24,29 | 24,88 | 24,27 | 24,70 | 1,00% | 588,00 |
| 16.03.2026 | 24,40 | 24,54 | 23,82 | 24,46 | 0,85% | 1.534,00 |
| 13.03.2026 | 23,76 | 24,43 | 23,58 | 24,25 | 2,04% | - |
| 12.03.2026 | 24,35 | 24,44 | 23,51 | 23,77 | -2,88% | 421,00 |
| 11.03.2026 | 24,70 | 24,84 | 24,34 | 24,47 | -0,73% | 2.575,00 |
| 10.03.2026 | 24,68 | 25,11 | 24,53 | 24,65 | -0,32% | 215,00 |
| 09.03.2026 | 23,83 | 24,83 | 23,69 | 24,73 | 0,86% | 3.754,00 |
| 06.03.2026 | 25,10 | 25,23 | 24,36 | 24,52 | -1,98% | 186,00 |
| 05.03.2026 | 25,07 | 25,46 | 24,85 | 25,02 | -0,66% | 696,00 |
| 04.03.2026 | 24,75 | 25,22 | 24,58 | 25,18 | 1,14% | 611,00 |
| 03.03.2026 | 25,57 | 25,57 | 24,65 | 24,90 | -3,19% | 2.341,00 |
| 02.03.2026 | 26,00 | 26,21 | 25,56 | 25,72 | -2,17% | 468,00 |
| 27.02.2026 | 26,27 | 26,51 | 26,19 | 26,29 | 0,02% | 2.355,00 |
| 26.02.2026 | 26,39 | 26,45 | 26,00 | 26,28 | -0,47% | - |
| 25.02.2026 | 26,44 | 26,44 | 25,97 | 26,41 | -0,08% | - |