83,600€
-0,89%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 84,05 | 84,20 | 83,60 | 84,20 | -0,18% | 2.839,00 |
| 29.09.2025 | 83,65 | 84,85 | 83,35 | 84,35 | 1,08% | 26.177,00 |
| 26.09.2025 | 83,50 | 84,40 | 83,00 | 83,45 | -0,30% | 30.173,00 |
| 25.09.2025 | 84,90 | 84,90 | 83,60 | 83,70 | -0,77% | 21.515,00 |
| 24.09.2025 | 82,95 | 84,45 | 82,95 | 84,35 | 1,32% | 25.308,00 |
| 23.09.2025 | 84,15 | 84,15 | 82,95 | 83,25 | -0,42% | 22.932,00 |
| 22.09.2025 | 82,30 | 84,50 | 81,25 | 83,60 | 1,77% | 38.135,00 |
| 19.09.2025 | 83,40 | 83,40 | 81,75 | 82,15 | -2,49% | 96.251,00 |
| 18.09.2025 | 84,05 | 84,80 | 83,60 | 84,25 | 0,54% | 41.150,00 |
| 17.09.2025 | 84,05 | 84,50 | 81,50 | 83,80 | -0,06% | 53.145,00 |
| 16.09.2025 | 82,85 | 85,05 | 82,65 | 83,85 | 1,02% | 45.684,00 |
| 15.09.2025 | 83,50 | 84,50 | 81,70 | 83,00 | -2,41% | 142.663,00 |
| 12.09.2025 | 88,60 | 89,40 | 85,05 | 85,05 | -1,85% | 57.806,00 |
| 11.09.2025 | 86,55 | 86,75 | 86,55 | 86,65 | 0,76% | 2.953,00 |
| 10.09.2025 | 87,90 | 88,40 | 86,00 | 86,00 | -3,64% | 26.242,00 |
| 09.09.2025 | 89,75 | 89,90 | 88,10 | 89,25 | -5,20% | 30.126,00 |
| 08.09.2025 | 97,60 | 97,80 | 93,85 | 94,15 | -3,14% | 59.447,00 |
| 05.09.2025 | 88,25 | 100,00 | 88,00 | 97,20 | 11,09% | 245.251,00 |
| 04.09.2025 | 85,95 | 87,75 | 85,75 | 87,50 | 2,04% | 22.139,00 |
| 03.09.2025 | 86,10 | 86,90 | 85,50 | 85,75 | 0,59% | 17.137,00 |
| 02.09.2025 | 86,25 | 87,80 | 85,20 | 85,25 | -1,10% | 32.001,00 |
| 01.09.2025 | 87,00 | 88,00 | 85,70 | 86,20 | 0,12% | 20.752,00 |
| 29.08.2025 | 87,70 | 88,40 | 85,80 | 86,10 | -1,77% | 36.675,00 |
| 28.08.2025 | 89,00 | 89,25 | 87,30 | 87,65 | -0,96% | 37.037,00 |
| 27.08.2025 | 89,85 | 91,45 | 88,15 | 88,50 | -1,50% | 47.840,00 |
| 26.08.2025 | 90,35 | 92,65 | 89,85 | 89,85 | -1,10% | 56.736,00 |
| 25.08.2025 | 95,05 | 95,80 | 90,45 | 90,85 | -5,12% | 35.684,00 |
| 22.08.2025 | 95,00 | 96,50 | 95,00 | 95,75 | 0,68% | 17.597,00 |
| 21.08.2025 | 95,05 | 96,50 | 94,45 | 95,10 | 0,21% | 29.621,00 |
| 20.08.2025 | 95,90 | 96,30 | 93,60 | 94,90 | -1,71% | 51.757,00 |
| 19.08.2025 | 97,05 | 97,90 | 96,00 | 96,55 | -0,46% | 41.964,00 |
| 18.08.2025 | 96,75 | 97,80 | 96,75 | 97,00 | 0,00% | 7.228,00 |
| 15.08.2025 | 97,00 | 97,45 | 95,90 | 97,00 | 0,57% | 26.318,00 |
| 14.08.2025 | 97,00 | 97,30 | 95,10 | 96,45 | 0,05% | 33.651,00 |
| 13.08.2025 | 95,35 | 96,70 | 94,75 | 96,40 | 2,12% | 15.447,00 |
| 12.08.2025 | 94,80 | 95,50 | 93,85 | 94,40 | -0,79% | 32.252,00 |
| 11.08.2025 | 97,00 | 97,00 | 95,05 | 95,15 | -1,09% | 21.371,00 |
| 08.08.2025 | 96,90 | 97,55 | 95,50 | 96,20 | -0,88% | 38.449,00 |
| 07.08.2025 | 94,85 | 97,05 | 94,85 | 97,05 | 2,43% | 41.400,00 |
| 06.08.2025 | 95,50 | 96,25 | 93,90 | 94,75 | -0,26% | 53.100,00 |
| 05.08.2025 | 96,80 | 97,65 | 94,55 | 95,00 | -2,11% | 48.445,00 |
| 04.08.2025 | 92,95 | 99,20 | 92,50 | 97,05 | 5,43% | 61.260,00 |
| 01.08.2025 | 94,40 | 94,40 | 90,70 | 92,05 | -3,76% | 40.957,00 |
| 31.07.2025 | 96,85 | 97,15 | 94,75 | 95,65 | -2,00% | 22.419,00 |
| 30.07.2025 | 95,60 | 98,65 | 95,60 | 97,60 | 2,47% | 37.317,00 |
| 29.07.2025 | 98,20 | 98,20 | 95,25 | 95,25 | -2,51% | 24.590,00 |
| 28.07.2025 | 99,20 | 99,20 | 97,65 | 97,70 | 0,31% | 16.252,00 |
| 25.07.2025 | 97,20 | 97,90 | 96,95 | 97,40 | 0,31% | 25.965,00 |
| 24.07.2025 | 97,00 | 97,40 | 96,20 | 97,10 | 0,21% | 44.399,00 |
| 23.07.2025 | 94,80 | 97,30 | 94,60 | 96,90 | 3,36% | 56.418,00 |
| 22.07.2025 | 93,05 | 94,15 | 92,35 | 93,75 | -0,27% | 20.072,00 |
| 21.07.2025 | 95,00 | 95,05 | 93,65 | 94,00 | -0,42% | 24.871,00 |
| 18.07.2025 | 95,60 | 96,25 | 94,00 | 94,40 | -2,13% | 33.432,00 |
| 17.07.2025 | 96,10 | 97,35 | 95,65 | 96,45 | 1,85% | 23.350,00 |
| 16.07.2025 | 94,25 | 96,65 | 94,15 | 94,70 | 0,74% | 29.984,00 |
| 15.07.2025 | 95,00 | 96,00 | 93,75 | 94,00 | -0,90% | 22.107,00 |
| 14.07.2025 | 95,40 | 95,80 | 94,00 | 94,85 | -1,51% | 37.823,00 |
| 11.07.2025 | 97,20 | 97,55 | 95,90 | 96,30 | -0,67% | 58.782,00 |
| 10.07.2025 | 95,50 | 97,25 | 95,25 | 96,95 | 1,47% | 36.648,00 |
| 09.07.2025 | 95,45 | 96,65 | 94,45 | 95,55 | 0,26% | 27.943,00 |
| 08.07.2025 | 93,80 | 96,10 | 93,65 | 95,30 | 1,82% | 38.403,00 |
| 07.07.2025 | 94,50 | 94,85 | 92,85 | 93,60 | -1,68% | 30.911,00 |
| 04.07.2025 | 93,55 | 95,50 | 93,45 | 95,20 | 2,26% | 28.979,00 |
| 03.07.2025 | 91,45 | 95,00 | 91,35 | 93,10 | 2,25% | 24.251,00 |
| 02.07.2025 | 91,65 | 92,00 | 90,45 | 91,05 | -0,60% | 26.293,00 |
| 01.07.2025 | 91,00 | 91,60 | 89,70 | 91,60 | 0,33% | 30.612,00 |
| 30.06.2025 | 91,30 | 92,30 | 90,70 | 91,30 | -0,22% | 20.416,00 |
| 27.06.2025 | 90,75 | 91,65 | 90,20 | 91,50 | 1,61% | 32.364,00 |
| 26.06.2025 | 89,45 | 90,60 | 89,20 | 90,05 | 1,07% | 25.544,00 |
| 25.06.2025 | 90,95 | 91,40 | 88,95 | 89,10 | -0,94% | 24.404,00 |
| 24.06.2025 | 90,20 | 90,95 | 89,25 | 89,95 | 0,84% | 40.542,00 |
| 23.06.2025 | 90,80 | 92,70 | 88,95 | 89,20 | -2,25% | 44.440,00 |
| 20.06.2025 | 90,85 | 92,50 | 90,45 | 91,25 | 1,00% | 26.362,00 |
| 19.06.2025 | 90,05 | 90,75 | 90,05 | 90,35 | -0,61% | 12.588,00 |
| 18.06.2025 | 91,50 | 91,65 | 88,65 | 90,90 | -0,44% | 37.681,00 |
| 17.06.2025 | 91,70 | 92,10 | 90,40 | 91,30 | -1,08% | 45.832,00 |
| 16.06.2025 | 93,70 | 94,75 | 91,75 | 92,30 | 0,71% | 77.085,00 |
| 13.06.2025 | 91,00 | 93,70 | 90,20 | 91,65 | 0,22% | 142.573,00 |
| 12.06.2025 | 92,20 | 93,05 | 90,00 | 91,45 | -1,93% | 211.259,00 |
| 11.06.2025 | 94,10 | 94,55 | 92,50 | 93,25 | -1,74% | 35.526,00 |
| 10.06.2025 | 95,50 | 96,85 | 94,25 | 94,90 | -0,16% | 45.777,00 |
| 09.06.2025 | 96,30 | 96,50 | 94,85 | 95,05 | -1,50% | 21.917,00 |
| 06.06.2025 | 96,70 | 97,35 | 95,75 | 96,50 | -0,82% | 32.785,00 |
| 05.06.2025 | 98,30 | 99,70 | 95,80 | 97,30 | -1,92% | 97.845,00 |
| 04.06.2025 | 103,70 | 103,80 | 98,30 | 99,20 | -4,25% | 117.129,00 |
| 03.06.2025 | 103,50 | 110,90 | 100,70 | 103,60 | 4,23% | 449.178,00 |
| 02.06.2025 | 83,50 | 101,50 | 83,25 | 99,40 | 17,77% | 271.064,00 |
| 30.05.2025 | 88,05 | 89,65 | 83,00 | 84,40 | -3,60% | 61.385,00 |
| 29.05.2025 | 87,05 | 87,90 | 85,25 | 87,55 | 0,92% | 10.163,00 |
| 28.05.2025 | 87,00 | 87,45 | 85,90 | 86,75 | -0,40% | 22.805,00 |
| 27.05.2025 | 87,40 | 87,85 | 86,45 | 87,10 | -0,11% | 13.815,00 |
| 26.05.2025 | 87,20 | 87,50 | 86,80 | 87,20 | 1,51% | 5.959,00 |
| 23.05.2025 | 87,50 | 88,55 | 85,00 | 85,90 | -1,26% | 36.121,00 |
| 22.05.2025 | 87,15 | 87,75 | 86,25 | 87,00 | -0,29% | 18.289,00 |
| 21.05.2025 | 90,40 | 90,40 | 86,85 | 87,25 | -4,70% | 33.565,00 |
| 20.05.2025 | 86,55 | 91,55 | 85,70 | 91,55 | 6,39% | 54.067,00 |
| 19.05.2025 | 83,35 | 87,85 | 83,35 | 86,05 | 3,99% | 62.222,00 |
| 16.05.2025 | 81,95 | 83,65 | 81,50 | 82,75 | -0,66% | 42.635,00 |
| 15.05.2025 | 83,35 | 83,35 | 80,50 | 83,30 | -0,36% | 29.353,00 |
| 14.05.2025 | 85,00 | 85,55 | 83,35 | 83,60 | -2,96% | 24.731,00 |