96,275€
-1,05%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 87,45 | 87,70 | 85,80 | 86,15 | -0,58% | 36.353,00 |
| 12.05.2025 | 83,40 | 86,90 | 83,25 | 86,65 | 3,96% | 50.021,00 |
| 09.05.2025 | 84,80 | 85,20 | 83,05 | 83,35 | -0,71% | 29.870,00 |
| 08.05.2025 | 83,60 | 84,90 | 81,90 | 83,95 | 0,90% | 81.497,00 |
| 07.05.2025 | 87,15 | 87,15 | 82,85 | 83,20 | -5,40% | 84.341,00 |
| 06.05.2025 | 89,70 | 89,75 | 86,90 | 87,95 | -1,95% | 37.439,00 |
| 05.05.2025 | 92,70 | 93,65 | 88,30 | 89,70 | -3,13% | 39.728,00 |
| 02.05.2025 | 91,65 | 93,50 | 91,15 | 92,60 | 1,54% | 25.524,00 |
| 30.04.2025 | 93,15 | 97,80 | 90,10 | 91,20 | -3,03% | 50.141,00 |
| 29.04.2025 | 92,45 | 94,05 | 90,55 | 94,05 | 1,73% | 15.547,00 |
| 28.04.2025 | 90,55 | 95,55 | 90,00 | 92,45 | -9,45% | 113.147,00 |
| 25.04.2025 | 105,40 | 109,50 | 100,50 | 102,10 | -0,10% | 53.303,00 |
| 24.04.2025 | 100,70 | 103,90 | 99,15 | 102,20 | 0,79% | 31.979,00 |
| 23.04.2025 | 92,50 | 105,60 | 92,15 | 101,40 | 11,18% | 190.937,00 |
| 22.04.2025 | 87,10 | 91,40 | 87,10 | 91,20 | 6,60% | 55.974,00 |
| 17.04.2025 | 87,25 | 87,30 | 85,20 | 85,55 | -1,67% | 26.111,00 |
| 16.04.2025 | 87,80 | 88,00 | 85,90 | 87,00 | -1,19% | 16.002,00 |
| 15.04.2025 | 91,00 | 91,20 | 87,25 | 88,05 | -2,44% | 57.384,00 |
| 14.04.2025 | 85,15 | 90,55 | 84,60 | 90,25 | 9,13% | 102.068,00 |
| 11.04.2025 | 82,80 | 84,50 | 80,90 | 82,70 | 0,98% | 46.188,00 |
| 10.04.2025 | 86,00 | 86,00 | 81,40 | 81,90 | 6,43% | 44.938,00 |
| 09.04.2025 | 78,50 | 78,65 | 76,00 | 76,95 | -5,12% | 39.052,00 |
| 08.04.2025 | 79,75 | 83,40 | 79,40 | 81,10 | 4,51% | 64.295,00 |
| 07.04.2025 | 74,00 | 80,80 | 73,15 | 77,60 | -3,60% | 128.112,00 |
| 04.04.2025 | 82,35 | 83,05 | 78,65 | 80,50 | -3,77% | 80.437,00 |
| 03.04.2025 | 83,00 | 84,70 | 81,15 | 83,65 | -1,82% | 47.564,00 |
| 02.04.2025 | 83,10 | 86,70 | 82,05 | 85,20 | 0,35% | 48.958,00 |
| 01.04.2025 | 84,35 | 85,50 | 83,55 | 84,90 | 2,97% | 29.819,00 |
| 31.03.2025 | 86,90 | 87,20 | 79,20 | 82,45 | -5,12% | 124.992,00 |
| 28.03.2025 | 87,50 | 89,85 | 86,70 | 86,90 | -1,36% | 29.693,00 |
| 27.03.2025 | 89,15 | 90,00 | 87,45 | 88,10 | -2,65% | 18.240,00 |
| 26.03.2025 | 90,80 | 90,80 | 89,35 | 90,50 | -0,55% | 28.920,00 |
| 25.03.2025 | 93,50 | 94,00 | 91,00 | 91,00 | 0,33% | 26.911,00 |
| 24.03.2025 | 88,90 | 91,55 | 88,30 | 90,70 | 2,60% | 34.547,00 |
| 21.03.2025 | 89,20 | 89,60 | 87,45 | 88,40 | -1,28% | 38.734,00 |
| 20.03.2025 | 91,50 | 92,50 | 89,35 | 89,55 | -2,08% | 28.073,00 |
| 19.03.2025 | 90,40 | 91,80 | 90,20 | 91,45 | 0,16% | 23.267,00 |
| 18.03.2025 | 91,95 | 92,75 | 90,60 | 91,30 | -2,04% | 20.804,00 |
| 17.03.2025 | 90,95 | 94,00 | 90,45 | 93,20 | 2,81% | 31.219,00 |
| 14.03.2025 | 90,65 | 91,55 | 89,90 | 90,65 | -0,82% | 52.505,00 |
| 13.03.2025 | 92,00 | 95,95 | 90,70 | 91,40 | 1,22% | 71.836,00 |
| 12.03.2025 | 90,00 | 93,35 | 89,75 | 90,30 | -1,04% | 150.844,00 |
| 11.03.2025 | 94,25 | 95,85 | 90,90 | 91,25 | -6,94% | 66.596,00 |
| 10.03.2025 | 99,00 | 99,50 | 93,85 | 98,05 | -3,49% | 101.955,00 |
| 07.03.2025 | 101,80 | 103,80 | 100,70 | 101,60 | -2,40% | 41.608,00 |
| 06.03.2025 | 104,00 | 105,80 | 103,20 | 104,10 | 0,00% | 50.368,00 |
| 05.03.2025 | 104,00 | 106,60 | 101,80 | 104,10 | -0,57% | 53.768,00 |
| 04.03.2025 | 105,80 | 106,00 | 103,20 | 104,70 | -2,70% | 43.177,00 |
| 03.03.2025 | 108,30 | 109,30 | 107,30 | 107,60 | 0,75% | 56.726,00 |
| 28.02.2025 | 105,50 | 106,80 | 101,40 | 106,80 | -1,57% | 62.569,00 |
| 27.02.2025 | 108,90 | 109,20 | 107,20 | 108,50 | 0,37% | 40.410,00 |
| 26.02.2025 | 108,20 | 109,60 | 107,10 | 108,10 | -1,10% | 56.417,00 |
| 25.02.2025 | 112,20 | 112,80 | 109,10 | 109,30 | -3,53% | 32.104,00 |
| 24.02.2025 | 114,30 | 115,10 | 111,30 | 113,30 | -0,79% | 23.981,00 |
| 21.02.2025 | 112,00 | 114,70 | 111,40 | 114,20 | 0,44% | 19.852,00 |
| 20.02.2025 | 114,80 | 115,40 | 110,90 | 113,70 | -1,04% | 22.912,00 |
| 19.02.2025 | 116,50 | 117,30 | 113,80 | 114,90 | -1,20% | 29.548,00 |
| 18.02.2025 | 114,30 | 118,90 | 113,60 | 116,30 | 1,39% | 55.077,00 |
| 17.02.2025 | 114,20 | 115,10 | 113,80 | 114,70 | -0,43% | 15.067,00 |
| 14.02.2025 | 115,10 | 116,20 | 112,20 | 115,20 | 1,86% | 52.498,00 |
| 13.02.2025 | 107,80 | 115,00 | 107,00 | 113,10 | 3,38% | 64.997,00 |
| 12.02.2025 | 110,50 | 111,70 | 108,60 | 109,40 | -1,44% | 14.711,00 |
| 11.02.2025 | 112,00 | 112,50 | 109,40 | 111,00 | -1,86% | 39.741,00 |
| 10.02.2025 | 114,00 | 116,40 | 112,20 | 113,10 | -0,96% | 42.295,00 |
| 07.02.2025 | 116,20 | 116,20 | 114,00 | 114,20 | -1,64% | 12.898,00 |
| 06.02.2025 | 118,00 | 118,50 | 115,90 | 116,10 | -1,86% | 13.366,00 |
| 05.02.2025 | 112,80 | 119,30 | 112,80 | 118,30 | 4,78% | 40.077,00 |
| 04.02.2025 | 116,40 | 118,70 | 111,10 | 112,90 | -4,16% | 43.872,00 |
| 03.02.2025 | 117,00 | 118,40 | 114,60 | 117,80 | -0,51% | 38.112,00 |
| 31.01.2025 | 117,10 | 118,70 | 115,50 | 118,40 | -0,17% | 29.163,00 |
| 30.01.2025 | 118,00 | 118,90 | 116,40 | 118,60 | -0,42% | 16.137,00 |
| 29.01.2025 | 118,70 | 121,60 | 117,40 | 119,10 | 2,58% | 48.899,00 |
| 28.01.2025 | 114,70 | 119,10 | 113,40 | 116,10 | 1,31% | 45.948,00 |
| 27.01.2025 | 113,00 | 115,30 | 111,70 | 114,60 | -1,21% | 28.180,00 |
| 24.01.2025 | 115,60 | 119,00 | 114,50 | 116,00 | 3,94% | 43.235,00 |
| 23.01.2025 | 110,40 | 111,60 | 109,50 | 111,60 | 1,45% | 17.047,00 |
| 22.01.2025 | 112,00 | 112,80 | 108,70 | 110,00 | 0,55% | 40.991,00 |
| 21.01.2025 | 108,50 | 109,80 | 107,00 | 109,40 | 0,64% | 24.373,00 |
| 20.01.2025 | 109,40 | 109,60 | 108,00 | 108,70 | -1,00% | 11.845,00 |
| 17.01.2025 | 110,00 | 111,20 | 109,40 | 109,80 | -0,27% | 14.323,00 |
| 16.01.2025 | 110,30 | 111,10 | 108,90 | 110,10 | -1,17% | 20.848,00 |
| 15.01.2025 | 110,80 | 113,10 | 109,50 | 111,40 | -1,33% | 28.098,00 |