78,550€
2,51%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 76,35 | 78,95 | 76,08 | 78,55 | 2,51% | 6.116,00 |
| 05.11.2026 | 80,75 | 81,25 | 76,48 | 76,63 | -5,02% | 15.023,00 |
| 04.11.2026 | 77,35 | 81,18 | 77,35 | 80,68 | 4,03% | 8.905,00 |
| 03.11.2026 | 78,08 | 80,95 | 77,25 | 77,55 | -0,74% | 7.091,00 |
| 02.11.2026 | 78,75 | 79,10 | 77,85 | 78,13 | -0,89% | 1.822,00 |
| 30.10.2026 | 78,85 | 80,85 | 78,28 | 78,83 | -1,13% | 2.044,00 |
| 29.10.2026 | 78,80 | 80,58 | 78,25 | 79,73 | 1,01% | 6.308,00 |
| 28.10.2026 | 78,00 | 79,08 | 77,13 | 78,93 | 1,09% | 1.223,00 |
| 27.10.2026 | 77,73 | 78,43 | 76,33 | 78,08 | 0,58% | 4.917,00 |
| 26.10.2026 | 78,85 | 79,43 | 75,10 | 77,63 | -1,52% | 7.262,00 |
| 23.10.2026 | 80,15 | 80,60 | 78,13 | 78,83 | -1,31% | 4.505,00 |
| 22.10.2026 | 81,35 | 82,75 | 79,33 | 79,88 | -1,54% | 8.382,00 |
| 21.10.2026 | 81,08 | 82,23 | 80,60 | 81,13 | 0,03% | 3.676,00 |
| 20.10.2026 | 79,50 | 81,40 | 78,80 | 81,10 | 1,92% | 6.220,00 |
| 19.10.2026 | 79,10 | 80,08 | 78,00 | 79,58 | 2,02% | 5.488,00 |
| 16.10.2026 | 80,83 | 81,05 | 77,78 | 78,00 | -3,08% | 11.330,00 |
| 15.10.2026 | 80,60 | 80,65 | 80,20 | 80,48 | 1,29% | 175,00 |
| 14.10.2026 | 80,13 | 81,38 | 79,40 | 79,45 | -0,28% | 5.296,00 |
| 13.10.2026 | 85,98 | 86,30 | 79,33 | 79,68 | -7,41% | 18.343,00 |
| 12.10.2026 | 86,80 | 88,20 | 85,83 | 86,05 | -0,43% | 8.187,00 |
| 09.10.2026 | 82,18 | 86,98 | 82,05 | 86,43 | 5,20% | 5.928,00 |
| 08.10.2026 | 84,95 | 85,38 | 81,70 | 82,15 | -3,38% | 16.617,00 |
| 07.10.2026 | 85,45 | 87,13 | 83,88 | 85,03 | -0,09% | 7.657,00 |
| 06.10.2026 | 87,45 | 88,88 | 84,85 | 85,10 | -2,24% | 20.761,00 |
| 05.10.2026 | 85,90 | 88,15 | 85,15 | 87,05 | 1,16% | 9.004,00 |
| 02.10.2026 | 86,35 | 86,88 | 85,60 | 86,05 | -0,06% | 6.595,00 |
| 01.10.2026 | 87,13 | 88,10 | 85,88 | 86,10 | -0,98% | 3.923,00 |
| 30.09.2026 | 86,73 | 87,55 | 85,40 | 86,95 | 0,17% | 16.896,00 |
| 29.09.2026 | 87,00 | 87,95 | 85,98 | 86,80 | -0,52% | 13.953,00 |
| 28.09.2026 | 86,28 | 88,15 | 84,98 | 87,25 | 0,87% | 11.191,00 |
| 25.09.2026 | 87,28 | 87,68 | 85,70 | 86,50 | -0,97% | 12.600,00 |
| 24.09.2026 | 86,20 | 87,80 | 85,08 | 87,35 | 1,04% | 5.940,00 |
| 23.09.2026 | 88,63 | 89,10 | 86,35 | 86,45 | -1,87% | 9.832,00 |
| 22.09.2026 | 85,48 | 89,35 | 85,05 | 88,10 | 2,98% | 10.708,00 |
| 21.09.2026 | 84,28 | 86,30 | 84,15 | 85,55 | 2,27% | 9.753,00 |
| 18.09.2026 | 86,80 | 87,48 | 83,45 | 83,65 | -2,79% | 7.398,00 |
| 17.09.2026 | 84,05 | 86,68 | 83,55 | 86,05 | 3,02% | 7.793,00 |
| 16.09.2026 | 84,25 | 84,70 | 83,13 | 83,53 | -0,18% | 6.887,00 |
| 15.09.2026 | 86,00 | 86,40 | 82,98 | 83,68 | -2,28% | 8.726,00 |
| 14.09.2026 | 84,98 | 90,18 | 84,95 | 85,63 | 2,64% | 27.065,00 |
| 11.09.2026 | 83,45 | 84,38 | 82,93 | 83,43 | 0,45% | 3.909,00 |
| 10.09.2026 | 84,70 | 85,28 | 82,63 | 83,05 | -1,60% | 5.558,00 |
| 09.09.2026 | 85,18 | 85,35 | 83,23 | 84,40 | -0,94% | 3.268,00 |
| 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 |