3,620€
4,87%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 3,44 | 3,63 | 3,44 | 3,63 | 5,10% | 18.630,00 |
| 04.02.2025 | 3,45 | 3,49 | 3,37 | 3,45 | 0,26% | 23.904,00 |
| 03.02.2025 | 3,66 | 3,66 | 3,42 | 3,44 | -5,13% | 8.530,00 |
| 31.01.2025 | 3,68 | 3,76 | 3,57 | 3,63 | -1,28% | 6.983,00 |
| 30.01.2025 | 3,71 | 3,80 | 3,66 | 3,68 | -1,47% | 4.778,00 |
| 29.01.2025 | 3,90 | 3,93 | 3,71 | 3,73 | -2,07% | 13.854,00 |
| 28.01.2025 | 3,60 | 3,87 | 3,60 | 3,81 | 5,83% | 6.050,00 |
| 27.01.2025 | 3,62 | 3,71 | 3,54 | 3,60 | -1,77% | 14.563,00 |
| 24.01.2025 | 3,80 | 3,88 | 3,64 | 3,67 | -3,40% | 2.562,00 |
| 23.01.2025 | 3,73 | 3,84 | 3,66 | 3,79 | -0,84% | 25.755,00 |
| 22.01.2025 | 3,97 | 3,97 | 3,76 | 3,83 | -3,14% | 14.776,00 |
| 21.01.2025 | 3,93 | 4,09 | 3,86 | 3,95 | 0,41% | 9.705,00 |
| 20.01.2025 | 3,99 | 4,07 | 3,91 | 3,93 | -1,16% | 3.453,00 |
| 17.01.2025 | 4,06 | 4,12 | 3,94 | 3,98 | -1,34% | 16.170,00 |
| 16.01.2025 | 3,96 | 4,18 | 3,96 | 4,03 | 2,15% | 15.775,00 |
| 15.01.2025 | 3,82 | 4,06 | 3,82 | 3,95 | 3,24% | 15.848,00 |
| 14.01.2025 | 3,86 | 4,07 | 3,82 | 3,83 | -0,70% | 15.388,00 |
| 13.01.2025 | 4,11 | 4,30 | 3,82 | 3,85 | -6,37% | 19.500,00 |
| 10.01.2025 | 3,99 | 4,39 | 3,90 | 4,11 | 3,34% | 60.267,00 |
| 09.01.2025 | 4,10 | 4,11 | 3,87 | 3,98 | -2,09% | 62.976,00 |
| 08.01.2025 | 4,53 | 4,68 | 3,76 | 4,07 | -9,84% | 89.071,00 |
| 07.01.2025 | 4,48 | 5,00 | 4,23 | 4,51 | 5,40% | 192.187,00 |
| 06.01.2025 | 3,51 | 4,29 | 3,50 | 4,28 | 21,32% | 106.222,00 |
| 03.01.2025 | 3,37 | 3,62 | 3,31 | 3,53 | 5,06% | 18.776,00 |
| 02.01.2025 | 3,04 | 3,56 | 3,04 | 3,36 | 12,76% | 49.799,00 |
| 30.12.2024 | 3,04 | 3,05 | 2,95 | 2,98 | 1,05% | 9.452,00 |
| 27.12.2024 | 2,93 | 3,05 | 2,83 | 2,95 | 3,55% | 20.397,00 |
| 23.12.2024 | 2,75 | 2,87 | 2,72 | 2,85 | 3,38% | 7.919,00 |
| 20.12.2024 | 2,89 | 2,91 | 2,72 | 2,75 | -4,78% | 8.825,00 |
| 19.12.2024 | 2,66 | 2,94 | 2,59 | 2,89 | 9,02% | 1.845,00 |
| 18.12.2024 | 2,81 | 2,81 | 2,63 | 2,65 | -5,32% | 5.071,00 |
| 17.12.2024 | 2,95 | 2,95 | 2,72 | 2,80 | -5,08% | 5.961,00 |
| 16.12.2024 | 3,01 | 3,03 | 2,93 | 2,95 | -2,12% | 4.589,00 |
| 13.12.2024 | 3,03 | 3,10 | 2,99 | 3,01 | -0,66% | 17.115,00 |
| 12.12.2024 | 3,11 | 3,16 | 3,03 | 3,03 | -1,75% | 5.662,00 |
| 11.12.2024 | 3,04 | 3,18 | 3,03 | 3,09 | 1,58% | 9.468,00 |
| 10.12.2024 | 3,18 | 3,32 | 3,02 | 3,04 | -4,52% | 44.276,00 |
| 09.12.2024 | 2,93 | 3,20 | 2,93 | 3,18 | 8,67% | 38.973,00 |
| 06.12.2024 | 2,86 | 3,07 | 2,74 | 2,93 | 1,91% | 33.486,00 |
| 05.12.2024 | 2,75 | 2,91 | 2,63 | 2,88 | 4,70% | 21.040,00 |
| 04.12.2024 | 2,72 | 2,80 | 2,69 | 2,75 | 1,07% | 6.348,00 |
| 03.12.2024 | 2,78 | 2,81 | 2,65 | 2,72 | -2,16% | 19.360,00 |
| 02.12.2024 | 2,76 | 2,81 | 2,74 | 2,78 | 0,25% | 18.670,00 |
| 29.11.2024 | 2,70 | 2,78 | 2,69 | 2,77 | 2,59% | 6.631,00 |
| 28.11.2024 | 2,71 | 2,81 | 2,64 | 2,70 | -0,44% | 8.076,00 |
| 27.11.2024 | 2,62 | 2,77 | 2,58 | 2,71 | 3,59% | 10.501,00 |
| 26.11.2024 | 2,63 | 2,65 | 2,51 | 2,62 | -0,65% | 11.460,00 |
| 25.11.2024 | 2,55 | 2,68 | 2,52 | 2,64 | 3,37% | 8.665,00 |
| 22.11.2024 | 2,44 | 2,59 | 2,42 | 2,55 | 4,04% | 4.192,00 |
| 21.11.2024 | 2,36 | 2,46 | 2,33 | 2,45 | 2,94% | 5.076,00 |
| 20.11.2024 | 2,37 | 2,40 | 2,25 | 2,38 | 0,25% | 37.178,00 |
| 19.11.2024 | 2,49 | 2,50 | 2,35 | 2,37 | -4,51% | 11.557,00 |
| 18.11.2024 | 2,41 | 2,54 | 2,36 | 2,49 | 1,89% | 10.360,00 |
| 15.11.2024 | 2,54 | 2,56 | 2,37 | 2,44 | -4,31% | 8.367,00 |
| 14.11.2024 | 2,60 | 2,64 | 2,49 | 2,55 | -1,92% | 6.988,00 |
| 13.11.2024 | 2,71 | 2,72 | 2,58 | 2,60 | -3,95% | 25.858,00 |
| 12.11.2024 | 2,61 | 2,78 | 2,59 | 2,71 | 3,56% | 13.850,00 |
| 11.11.2024 | 2,66 | 2,72 | 2,57 | 2,61 | -1,88% | 11.133,00 |
| 08.11.2024 | 2,61 | 2,73 | 2,58 | 2,66 | 2,19% | 8.920,00 |
| 07.11.2024 | 2,67 | 2,70 | 2,57 | 2,61 | -2,36% | 8.046,00 |
| 06.11.2024 | 2,72 | 2,85 | 2,53 | 2,67 | -0,04% | 14.412,00 |
| 05.11.2024 | 2,49 | 2,70 | 2,43 | 2,67 | 9,02% | 13.715,00 |
| 04.11.2024 | 2,54 | 2,63 | 2,42 | 2,45 | -3,92% | 6.093,00 |
| 01.11.2024 | 2,52 | 2,61 | 2,52 | 2,55 | 0,79% | 1.800,00 |
| 31.10.2024 | 2,57 | 2,63 | 2,51 | 2,53 | -1,56% | 7.815,00 |
| 30.10.2024 | 2,67 | 2,71 | 2,55 | 2,57 | -4,32% | 5.211,00 |
| 29.10.2024 | 2,65 | 2,80 | 2,57 | 2,69 | 1,36% | 22.150,00 |
| 28.10.2024 | 2,55 | 2,67 | 2,52 | 2,65 | 3,80% | 7.275,00 |
| 25.10.2024 | 2,52 | 2,55 | 2,49 | 2,55 | 1,43% | 8.498,00 |
| 24.10.2024 | 2,50 | 2,55 | 2,47 | 2,52 | 0,72% | 15.086,00 |
| 23.10.2024 | 2,49 | 2,56 | 2,48 | 2,50 | -2,04% | 11.908,00 |
| 22.10.2024 | 2,61 | 2,61 | 2,47 | 2,55 | -2,26% | 14.814,00 |
| 21.10.2024 | 2,57 | 2,64 | 2,50 | 2,61 | 1,12% | 9.271,00 |
| 18.10.2024 | 2,61 | 2,64 | 2,57 | 2,58 | -1,07% | 6.395,00 |
| 17.10.2024 | 2,61 | 2,66 | 2,55 | 2,61 | -0,04% | 11.521,00 |
| 16.10.2024 | 2,58 | 2,64 | 2,58 | 2,61 | 1,32% | 4.201,00 |
| 15.10.2024 | 2,59 | 2,64 | 2,54 | 2,58 | -0,39% | 8.941,00 |
| 14.10.2024 | 2,66 | 2,67 | 2,59 | 2,59 | -2,67% | 7.130,00 |
| 11.10.2024 | 2,62 | 2,68 | 2,62 | 2,66 | -0,11% | 620,00 |
| 10.10.2024 | 2,66 | 2,69 | 2,61 | 2,66 | -0,75% | 15.254,00 |
| 09.10.2024 | 2,63 | 2,73 | 2,60 | 2,68 | 1,13% | 3.944,00 |
| 08.10.2024 | 2,72 | 2,75 | 2,62 | 2,65 | -2,57% | 8.095,00 |
| 07.10.2024 | 2,73 | 2,80 | 2,69 | 2,72 | -1,27% | 4.826,00 |
| 04.10.2024 | 2,68 | 2,79 | 2,66 | 2,76 | 3,49% | 5.211,00 |
| 03.10.2024 | 2,72 | 2,72 | 2,64 | 2,66 | -2,13% | 6.243,00 |
| 02.10.2024 | 2,68 | 2,75 | 2,62 | 2,72 | 1,49% | 2.558,00 |
| 01.10.2024 | 2,64 | 2,74 | 2,63 | 2,68 | 1,13% | 10.840,00 |
| 30.09.2024 | 2,69 | 2,77 | 2,64 | 2,65 | -0,75% | 9.740,00 |
| 27.09.2024 | 2,70 | 2,77 | 2,60 | 2,67 | -1,11% | 6.028,00 |
| 26.09.2024 | 2,76 | 2,90 | 2,59 | 2,70 | -2,00% | 16.780,00 |
| 25.09.2024 | 2,84 | 2,89 | 2,74 | 2,76 | -2,99% | 5.520,00 |
| 24.09.2024 | 2,78 | 2,89 | 2,75 | 2,84 | 1,79% | 5.750,00 |
| 23.09.2024 | 2,89 | 2,95 | 2,76 | 2,79 | -3,79% | 44.693,00 |
| 20.09.2024 | 2,95 | 3,03 | 2,88 | 2,90 | -2,03% | 7.668,00 |
| 19.09.2024 | 2,96 | 3,05 | 2,95 | 2,96 | 0,58% | 10.529,00 |
| 18.09.2024 | 2,95 | 3,01 | 2,91 | 2,94 | 0,44% | 46.340,00 |
| 17.09.2024 | 2,92 | 3,00 | 2,87 | 2,93 | 0,21% | 38.469,00 |
| 16.09.2024 | 3,01 | 3,14 | 2,84 | 2,92 | -4,13% | 33.905,00 |
| 13.09.2024 | 2,79 | 3,09 | 2,70 | 3,05 | 9,71% | 50.042,00 |
| 12.09.2024 | 2,75 | 2,86 | 2,65 | 2,78 | 1,46% | 4.390,00 |