2,360€
-8,60%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,57 | 2,59 | 2,34 | 2,36 | -8,52% | 26.252,00 |
| 03.04.2025 | 2,64 | 2,64 | 2,51 | 2,58 | -2,23% | 6.448,00 |
| 02.04.2025 | 2,56 | 2,64 | 2,49 | 2,64 | 4,93% | 35.697,00 |
| 01.04.2025 | 2,57 | 2,63 | 2,52 | 2,52 | -1,91% | 45.017,00 |
| 31.03.2025 | 2,87 | 2,87 | 2,51 | 2,57 | -7,50% | 49.031,00 |
| 28.03.2025 | 2,86 | 3,16 | 2,59 | 2,77 | -4,34% | 84.940,00 |
| 27.03.2025 | 2,65 | 2,96 | 2,58 | 2,90 | 9,02% | 23.062,00 |
| 26.03.2025 | 2,75 | 2,75 | 2,65 | 2,66 | -1,52% | 1.936,00 |
| 25.03.2025 | 2,80 | 2,84 | 2,70 | 2,70 | -3,19% | 24.250,00 |
| 24.03.2025 | 2,67 | 2,80 | 2,66 | 2,79 | 3,45% | 12.789,00 |
| 21.03.2025 | 2,77 | 2,77 | 2,62 | 2,70 | -0,85% | 14.870,00 |
| 20.03.2025 | 2,79 | 2,84 | 2,72 | 2,72 | -2,65% | 7,00 |
| 19.03.2025 | 2,76 | 2,87 | 2,76 | 2,79 | 0,43% | 5.375,00 |
| 18.03.2025 | 2,81 | 2,88 | 2,76 | 2,78 | -0,86% | 5.850,00 |
| 17.03.2025 | 2,79 | 2,85 | 2,77 | 2,81 | 1,30% | 6.470,00 |
| 14.03.2025 | 2,79 | 2,88 | 2,77 | 2,77 | -1,07% | 4.395,00 |
| 13.03.2025 | 2,89 | 2,91 | 2,78 | 2,80 | -3,78% | 4.500,00 |
| 12.03.2025 | 2,89 | 2,96 | 2,85 | 2,91 | 0,87% | 9.020,00 |
| 11.03.2025 | 2,72 | 2,92 | 2,64 | 2,89 | 6,46% | 926,00 |
| 10.03.2025 | 2,78 | 2,89 | 2,69 | 2,71 | -3,56% | 6.750,00 |
| 07.03.2025 | 2,97 | 2,97 | 2,81 | 2,81 | -5,20% | 2.695,00 |
| 06.03.2025 | 2,93 | 2,97 | 2,87 | 2,96 | 1,37% | 8.186,00 |
| 05.03.2025 | 2,83 | 2,98 | 2,83 | 2,92 | 3,25% | 4.787,00 |
| 04.03.2025 | 2,93 | 3,02 | 2,82 | 2,83 | -3,18% | 11.764,00 |
| 03.03.2025 | 2,99 | 3,13 | 2,92 | 2,93 | -1,94% | 5.778,00 |
| 28.02.2025 | 2,94 | 3,01 | 2,87 | 2,98 | 1,02% | 4.310,00 |
| 27.02.2025 | 3,06 | 3,10 | 2,94 | 2,95 | -3,09% | 4.099,00 |
| 26.02.2025 | 3,01 | 3,13 | 3,01 | 3,05 | 0,93% | 3.293,00 |
| 25.02.2025 | 3,12 | 3,15 | 2,98 | 3,02 | -3,24% | 19.219,00 |
| 24.02.2025 | 3,16 | 3,23 | 3,10 | 3,12 | -0,95% | 8.103,00 |
| 21.02.2025 | 3,12 | 3,24 | 3,10 | 3,15 | 0,90% | 5.185,00 |
| 20.02.2025 | 3,16 | 3,29 | 3,12 | 3,12 | -1,55% | 21.824,00 |
| 19.02.2025 | 3,37 | 3,38 | 3,15 | 3,17 | -5,77% | 22.105,00 |
| 18.02.2025 | 3,43 | 3,47 | 3,29 | 3,37 | -1,41% | 10.670,00 |
| 17.02.2025 | 3,48 | 3,49 | 3,36 | 3,41 | -1,78% | 4.351,00 |
| 14.02.2025 | 3,49 | 3,53 | 3,37 | 3,48 | -0,29% | 16.750,00 |
| 13.02.2025 | 3,53 | 3,59 | 3,46 | 3,49 | -0,91% | 9.625,00 |
| 12.02.2025 | 3,41 | 3,59 | 3,39 | 3,52 | 2,81% | 14.981,00 |
| 11.02.2025 | 3,60 | 3,61 | 3,40 | 3,42 | -6,09% | 25.364,00 |
| 10.02.2025 | 3,47 | 3,85 | 3,47 | 3,64 | 4,65% | 20.090,00 |
| 07.02.2025 | 3,59 | 3,64 | 3,47 | 3,48 | -2,90% | 12.624,00 |
| 06.02.2025 | 3,62 | 3,80 | 3,58 | 3,59 | -1,19% | 39.545,00 |
| 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 |