84,575€
-0,73%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 85,18 | 85,35 | 84,40 | 84,48 | -0,85% | 1.101,00 |
| 08.09.2026 | 88,93 | 89,60 | 84,43 | 85,20 | -4,59% | 16.847,00 |
| 07.09.2026 | 89,03 | 89,35 | 88,30 | 89,30 | -0,06% | 3.841,00 |
| 04.09.2026 | 88,75 | 90,23 | 88,23 | 89,35 | 1,05% | 6.320,00 |
| 03.09.2026 | 90,03 | 90,50 | 88,00 | 88,43 | -1,45% | 6.334,00 |
| 02.09.2026 | 88,38 | 90,83 | 88,28 | 89,73 | 2,05% | 9.533,00 |
| 01.09.2026 | 87,68 | 88,00 | 86,40 | 87,93 | 0,69% | 11.426,00 |
| 31.08.2026 | 87,90 | 88,70 | 86,90 | 87,33 | -0,99% | 7.748,00 |
| 28.08.2026 | 96,23 | 96,30 | 81,08 | 88,20 | -7,76% | 27.906,00 |
| 27.08.2026 | 96,78 | 97,53 | 94,70 | 95,63 | -0,98% | 5.864,00 |
| 26.08.2026 | 97,88 | 98,55 | 95,50 | 96,58 | -1,10% | 16.972,00 |
| 25.08.2026 | 97,55 | 100,15 | 96,63 | 97,65 | 0,85% | 14.794,00 |
| 24.08.2026 | 100,25 | 101,00 | 94,83 | 96,83 | -3,03% | 38.367,00 |
| 21.08.2026 | 94,40 | 103,20 | 93,93 | 99,85 | 5,24% | 37.348,00 |
| 20.08.2026 | 94,03 | 96,00 | 91,88 | 94,88 | -0,97% | 16.364,00 |
| 19.08.2026 | 79,95 | 99,33 | 79,58 | 95,80 | 17,33% | 122.831,00 |
| 05.05.2026 | 85,05 | 85,80 | 78,88 | 81,65 | -3,94% | 47.125,00 |
| 04.05.2026 | 84,48 | 85,75 | 83,73 | 85,00 | 2,84% | 6.404,00 |
| 30.04.2026 | 86,58 | 89,53 | 82,35 | 82,65 | -4,12% | 13.176,00 |
| 29.04.2026 | 87,63 | 87,75 | 85,48 | 86,20 | -1,12% | 5.924,00 |
| 28.04.2026 | 87,48 | 87,48 | 86,13 | 87,18 | 0,06% | 5.388,00 |
| 27.04.2026 | 90,13 | 91,23 | 86,93 | 87,13 | -3,01% | 16.798,00 |
| 24.04.2026 | 90,40 | 91,45 | 89,33 | 89,83 | -0,66% | 11.897,00 |
| 23.04.2026 | 92,30 | 93,93 | 90,28 | 90,43 | -2,64% | 15.267,00 |
| 22.04.2026 | 94,68 | 96,45 | 91,88 | 92,88 | -2,37% | 20.179,00 |
| 21.04.2026 | 89,28 | 95,88 | 88,48 | 95,13 | 6,76% | 31.593,00 |
| 20.04.2026 | 85,35 | 89,33 | 82,83 | 89,10 | 1,86% | 20.769,00 |
| 17.04.2026 | 86,78 | 88,98 | 86,63 | 87,48 | 0,86% | 18.122,00 |
| 16.04.2026 | 84,18 | 86,73 | 84,08 | 86,73 | 2,88% | 12.696,00 |
| 15.04.2026 | 83,10 | 85,15 | 83,08 | 84,30 | 1,05% | 10.414,00 |
| 14.04.2026 | 82,28 | 84,48 | 80,95 | 83,43 | 1,37% | 20.344,00 |
| 13.04.2026 | 81,65 | 83,95 | 79,38 | 82,30 | 1,01% | 12.942,00 |
| 10.04.2026 | 78,45 | 81,85 | 77,83 | 81,48 | 3,72% | 12.761,00 |
| 09.04.2026 | 78,43 | 79,38 | 77,15 | 78,55 | -0,54% | 8.270,00 |
| 08.04.2026 | 78,28 | 79,65 | 77,78 | 78,98 | 2,07% | 21.942,00 |
| 07.04.2026 | 78,40 | 79,00 | 75,68 | 77,38 | -2,21% | 14.346,00 |
| 02.04.2026 | 76,50 | 79,28 | 75,68 | 79,13 | 2,49% | 10.039,00 |
| 01.04.2026 | 77,33 | 78,15 | 76,40 | 77,20 | 0,26% | 10.275,00 |
| 31.03.2026 | 74,85 | 77,60 | 74,53 | 77,00 | 3,67% | 11.179,00 |
| 30.03.2026 | 73,98 | 75,28 | 73,53 | 74,28 | -0,27% | 13.763,00 |
| 27.03.2026 | 76,28 | 76,58 | 73,95 | 74,48 | -1,85% | 14.141,00 |
| 26.03.2026 | 76,38 | 77,60 | 75,68 | 75,88 | -0,85% | 11.346,00 |
| 25.03.2026 | 75,40 | 77,08 | 75,28 | 76,53 | 2,00% | 8.021,00 |
| 24.03.2026 | 76,33 | 77,35 | 74,60 | 75,03 | -1,70% | 11.383,00 |
| 23.03.2026 | 75,60 | 78,75 | 74,08 | 76,33 | -1,13% | 15.673,00 |
| 20.03.2026 | 77,63 | 78,00 | 75,53 | 77,20 | 0,10% | 6.730,00 |
| 19.03.2026 | 77,98 | 78,83 | 76,00 | 77,13 | -1,75% | 16.315,00 |
| 18.03.2026 | 81,93 | 82,83 | 78,18 | 78,50 | -4,00% | 19.783,00 |
| 17.03.2026 | 79,13 | 82,43 | 78,28 | 81,78 | 3,71% | 14.385,00 |
| 16.03.2026 | 80,40 | 81,13 | 78,55 | 78,85 | -1,07% | 21.354,00 |
| 13.03.2026 | 78,30 | 80,05 | 75,98 | 79,70 | 2,08% | 25.714,00 |
| 12.03.2026 | 78,85 | 80,00 | 76,70 | 78,08 | -0,32% | 28.512,00 |
| 11.03.2026 | 72,50 | 79,85 | 72,15 | 78,33 | 8,26% | 124.494,00 |
| 10.03.2026 | 88,13 | 91,15 | 68,38 | 72,35 | -17,62% | 191.878,00 |
| 09.03.2026 | 86,20 | 88,65 | 84,65 | 87,83 | 0,46% | 6.871,00 |
| 06.03.2026 | 87,85 | 87,98 | 85,48 | 87,43 | -0,31% | 11.440,00 |
| 05.03.2026 | 88,75 | 89,45 | 85,70 | 87,70 | -1,87% | 12.353,00 |
| 04.03.2026 | 85,95 | 89,43 | 85,93 | 89,38 | 2,94% | 13.598,00 |
| 03.03.2026 | 91,80 | 92,33 | 84,10 | 86,83 | -5,68% | 31.241,00 |
| 02.03.2026 | 91,80 | 94,23 | 91,15 | 92,05 | -1,37% | 16.631,00 |
| 27.02.2026 | 92,00 | 94,00 | 91,98 | 93,33 | 1,17% | 15.782,00 |
| 26.02.2026 | 92,75 | 93,48 | 91,55 | 92,25 | -0,83% | 18.051,00 |
| 25.02.2026 | 94,03 | 95,28 | 92,93 | 93,03 | -1,25% | 6.416,00 |
| 24.02.2026 | 93,68 | 94,60 | 92,48 | 94,20 | 0,88% | 10.547,00 |
| 23.02.2026 | 92,23 | 95,08 | 92,10 | 93,38 | -0,08% | 13.869,00 |
| 20.02.2026 | 93,80 | 94,15 | 92,10 | 93,45 | -0,37% | 20.220,00 |
| 19.02.2026 | 91,75 | 93,90 | 90,38 | 93,80 | 2,26% | 13.651,00 |
| 18.02.2026 | 90,43 | 92,03 | 90,03 | 91,73 | 1,63% | 11.955,00 |
| 17.02.2026 | 89,38 | 91,00 | 88,90 | 90,25 | 1,21% | 12.851,00 |
| 16.02.2026 | 90,03 | 90,13 | 88,98 | 89,18 | 0,00% | 5.256,00 |
| 13.02.2026 | 89,63 | 91,08 | 89,05 | 89,18 | -0,25% | 16.695,00 |
| 12.02.2026 | 92,38 | 92,48 | 88,98 | 89,40 | -3,04% | 15.029,00 |
| 11.02.2026 | 91,43 | 92,20 | 89,93 | 92,20 | 0,68% | 14.922,00 |
| 10.02.2026 | 92,63 | 94,68 | 91,35 | 91,58 | -1,13% | 14.883,00 |
| 09.02.2026 | 90,48 | 92,70 | 89,85 | 92,63 | 2,66% | 13.913,00 |
| 06.02.2026 | 89,33 | 91,55 | 88,60 | 90,23 | 0,67% | 9.958,00 |
| 05.02.2026 | 92,08 | 92,68 | 89,50 | 89,63 | -2,79% | 11.540,00 |
| 04.02.2026 | 91,58 | 93,23 | 90,55 | 92,20 | 0,63% | 16.518,00 |
| 03.02.2026 | 93,15 | 93,93 | 89,78 | 91,63 | -0,79% | 20.907,00 |
| 02.02.2026 | 94,60 | 95,35 | 91,75 | 92,35 | -3,85% | 27.917,00 |
| 30.01.2026 | 97,43 | 98,23 | 95,45 | 96,05 | -1,54% | 11.644,00 |
| 29.01.2026 | 97,40 | 98,15 | 96,15 | 97,55 | 0,31% | 9.824,00 |
| 28.01.2026 | 99,80 | 100,45 | 95,90 | 97,25 | -1,82% | 18.800,00 |
| 27.01.2026 | 99,90 | 100,45 | 98,78 | 99,05 | -0,25% | 10.318,00 |
| 26.01.2026 | 98,23 | 100,35 | 97,98 | 99,30 | 1,15% | 15.922,00 |
| 23.01.2026 | 101,80 | 103,10 | 97,45 | 98,18 | -2,60% | 24.163,00 |
| 22.01.2026 | 101,60 | 105,70 | 99,78 | 100,80 | -0,64% | 35.428,00 |
| 21.01.2026 | 90,23 | 101,45 | 89,80 | 101,45 | 12,60% | 44.537,00 |
| 20.01.2026 | 92,38 | 93,00 | 89,05 | 90,10 | -2,67% | 22.531,00 |
| 19.01.2026 | 92,48 | 93,50 | 90,78 | 92,58 | -1,52% | 12.486,00 |
| 16.01.2026 | 91,45 | 95,78 | 91,25 | 94,00 | 2,99% | 27.951,00 |
| 15.01.2026 | 93,78 | 94,08 | 90,70 | 91,28 | -2,61% | 21.162,00 |
| 14.01.2026 | 92,55 | 94,05 | 91,25 | 93,73 | 1,68% | 25.148,00 |
| 13.01.2026 | 88,40 | 92,85 | 88,08 | 92,18 | 5,19% | 37.113,00 |
| 12.01.2026 | 85,60 | 87,90 | 85,15 | 87,63 | 2,07% | 15.490,00 |
| 09.01.2026 | 84,90 | 86,38 | 84,10 | 85,85 | 1,24% | 8.758,00 |
| 08.01.2026 | 85,68 | 86,48 | 84,10 | 84,80 | -1,08% | 11.426,00 |
| 07.01.2026 | 83,45 | 86,88 | 83,00 | 85,73 | 2,21% | 13.191,00 |
| 06.01.2026 | 82,75 | 84,88 | 82,40 | 83,88 | 1,48% | 14.879,00 |
| 05.01.2026 | 83,28 | 84,05 | 81,83 | 82,65 | 0,21% | 14.978,00 |