86,775€
0,67%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 86,50 | 86,90 | 85,00 | 86,20 | -0,46% | 25.476,00 |
| 25.09.2026 | 87,30 | 87,35 | 85,80 | 86,60 | 0,41% | 11.291,00 |
| 24.09.2026 | 86,05 | 87,30 | 85,10 | 86,25 | -1,93% | 46.389,00 |
| 23.09.2026 | 89,00 | 89,25 | 87,80 | 87,95 | -1,24% | 29.574,00 |
| 22.09.2026 | 85,85 | 89,35 | 85,00 | 89,05 | 4,95% | 26.566,00 |
| 21.09.2026 | 84,05 | 85,80 | 84,05 | 84,85 | 1,37% | 11.755,00 |
| 18.09.2026 | 86,80 | 87,50 | 83,50 | 83,70 | -2,62% | 25.254,00 |
| 17.09.2026 | 84,30 | 86,70 | 83,70 | 85,95 | 2,75% | 11.268,00 |
| 16.09.2026 | 84,00 | 84,45 | 83,40 | 83,65 | 0,30% | 15.399,00 |
| 15.09.2026 | 86,20 | 86,20 | 83,00 | 83,40 | -3,02% | 12.769,00 |
| 14.09.2026 | 85,55 | 90,45 | 85,00 | 86,00 | 3,37% | 63.535,00 |
| 11.09.2026 | 84,00 | 84,40 | 83,00 | 83,20 | 0,42% | 10.247,00 |
| 10.09.2026 | 84,65 | 85,15 | 82,80 | 82,85 | -1,13% | 14.776,00 |
| 09.09.2026 | 85,00 | 85,15 | 83,30 | 83,80 | -1,18% | 11.831,00 |
| 08.09.2026 | 88,85 | 89,20 | 84,80 | 84,80 | -4,45% | 29.090,00 |
| 07.09.2026 | 89,35 | 89,35 | 88,20 | 88,75 | -1,06% | 19.248,00 |
| 04.09.2026 | 88,50 | 89,70 | 88,15 | 89,70 | 1,47% | 23.779,00 |
| 03.09.2026 | 89,20 | 90,50 | 88,15 | 88,40 | -0,45% | 14.010,00 |
| 02.09.2026 | 88,45 | 90,60 | 88,10 | 88,80 | 2,07% | 22.956,00 |
| 01.09.2026 | 87,80 | 88,00 | 86,65 | 87,00 | -0,68% | 30.144,00 |
| 31.08.2026 | 88,55 | 88,70 | 87,10 | 87,60 | -1,57% | 28.891,00 |
| 28.08.2026 | 96,10 | 96,15 | 83,30 | 89,00 | -7,00% | 99.214,00 |
| 27.08.2026 | 96,70 | 97,40 | 94,60 | 95,70 | -0,21% | 35.724,00 |
| 26.08.2026 | 98,25 | 98,25 | 95,55 | 95,90 | -4,10% | 33.474,00 |
| 25.08.2026 | 97,60 | 100,00 | 96,75 | 100,00 | 4,11% | 74.860,00 |
| 24.08.2026 | 100,70 | 100,80 | 94,85 | 96,05 | -5,56% | 79.650,00 |
| 21.08.2026 | 94,25 | 103,00 | 94,05 | 101,70 | 6,94% | 152.713,00 |
| 20.08.2026 | 93,50 | 96,35 | 91,60 | 95,10 | 0,00% | 181.434,00 |
| 19.08.2026 | 79,75 | 99,15 | 79,45 | 95,10 | 19,70% | 454.326,00 |
| 18.08.2026 | 79,20 | 79,60 | 78,50 | 79,45 | 0,76% | 11.526,00 |
| 17.08.2026 | 80,30 | 80,90 | 78,85 | 78,85 | -0,76% | 11.840,00 |
| 14.08.2026 | 79,50 | 80,45 | 78,40 | 79,45 | -1,43% | 19.111,00 |
| 13.08.2026 | 80,70 | 81,05 | 79,90 | 80,60 | -0,49% | 20.570,00 |
| 12.08.2026 | 79,90 | 81,00 | 79,55 | 81,00 | 1,44% | 14.253,00 |
| 11.08.2026 | 80,55 | 81,05 | 79,80 | 79,85 | -1,42% | 20.193,00 |
| 10.08.2026 | 81,00 | 81,55 | 80,00 | 81,00 | 0,37% | 23.166,00 |
| 07.08.2026 | 78,80 | 81,60 | 78,80 | 80,70 | 3,33% | 35.417,00 |
| 06.08.2026 | 79,10 | 80,35 | 78,05 | 78,10 | -1,26% | 20.803,00 |
| 05.08.2026 | 78,90 | 80,45 | 78,45 | 79,10 | -2,35% | 24.306,00 |
| 04.08.2026 | 80,75 | 81,00 | 75,40 | 81,00 | -0,74% | 111.035,00 |
| 03.08.2026 | 79,00 | 82,05 | 77,75 | 81,60 | 3,23% | 68.102,00 |
| 31.07.2026 | 80,90 | 81,30 | 79,05 | 79,05 | -1,37% | 50.816,00 |
| 30.07.2026 | 81,25 | 81,30 | 80,10 | 80,15 | -1,35% | 13.603,00 |
| 29.07.2026 | 80,70 | 81,90 | 80,50 | 81,25 | 0,81% | 49.656,00 |
| 28.07.2026 | 80,00 | 81,50 | 79,90 | 80,60 | 0,19% | 25.628,00 |
| 27.07.2026 | 78,50 | 80,65 | 77,80 | 80,45 | 1,84% | 23.081,00 |
| 24.07.2026 | 80,45 | 81,15 | 78,15 | 79,00 | -1,68% | 39.708,00 |
| 23.07.2026 | 80,45 | 80,80 | 79,50 | 80,35 | -0,99% | 17.426,00 |
| 22.07.2026 | 80,95 | 81,60 | 77,50 | 81,15 | -0,12% | 30.648,00 |
| 21.07.2026 | 81,05 | 82,25 | 80,00 | 81,25 | 0,25% | 31.001,00 |
| 20.07.2026 | 79,70 | 81,35 | 79,45 | 81,05 | 1,25% | 21.348,00 |
| 17.07.2026 | 79,45 | 80,20 | 78,55 | 80,05 | -0,31% | 27.742,00 |
| 16.07.2026 | 79,55 | 80,95 | 79,30 | 80,30 | 2,16% | 30.870,00 |
| 15.07.2026 | 78,90 | 79,15 | 78,25 | 78,60 | 0,26% | 17.723,00 |
| 14.07.2026 | 79,45 | 79,45 | 77,35 | 78,40 | -2,06% | 51.811,00 |
| 13.07.2026 | 79,40 | 80,65 | 78,90 | 80,05 | 0,13% | 20.158,00 |
| 10.07.2026 | 81,30 | 81,70 | 79,60 | 79,95 | -1,72% | 36.031,00 |
| 09.07.2026 | 81,70 | 82,75 | 80,95 | 81,35 | 0,25% | 12.711,00 |
| 08.07.2026 | 81,85 | 82,30 | 80,85 | 81,15 | -1,10% | 33.131,00 |
| 07.07.2026 | 81,50 | 83,10 | 81,00 | 82,05 | -1,74% | 72.554,00 |
| 06.07.2026 | 83,50 | 84,40 | 82,05 | 83,50 | -1,24% | 187.804,00 |
| 03.07.2026 | 84,85 | 85,50 | 84,10 | 84,55 | -0,70% | 28.702,00 |
| 02.07.2026 | 81,80 | 86,25 | 81,80 | 85,15 | 4,48% | 56.137,00 |
| 01.07.2026 | 81,45 | 82,30 | 81,15 | 81,50 | -0,61% | 23.416,00 |
| 30.06.2026 | 82,15 | 83,50 | 81,70 | 82,00 | 1,05% | 39.711,00 |
| 29.06.2026 | 79,35 | 81,20 | 79,35 | 81,15 | 2,66% | 19.520,00 |
| 26.06.2026 | 78,70 | 79,65 | 77,45 | 79,05 | -0,75% | 28.959,00 |
| 25.06.2026 | 79,40 | 79,95 | 78,75 | 79,65 | 0,00% | 32.089,00 |
| 24.06.2026 | 79,20 | 80,25 | 78,85 | 79,65 | -0,50% | 59.936,00 |
| 23.06.2026 | 78,40 | 80,60 | 78,25 | 80,05 | 0,95% | 24.829,00 |
| 22.06.2026 | 78,80 | 79,95 | 78,15 | 79,30 | -0,06% | 41.036,00 |
| 19.06.2026 | 79,05 | 79,95 | 78,80 | 79,35 | 0,63% | 20.202,00 |
| 18.06.2026 | 79,85 | 81,40 | 78,50 | 78,85 | -0,76% | 52.339,00 |
| 17.06.2026 | 77,05 | 79,45 | 77,05 | 79,45 | 2,38% | 29.754,00 |
| 16.06.2026 | 78,40 | 78,45 | 77,25 | 77,60 | -2,02% | 32.888,00 |
| 15.06.2026 | 78,40 | 79,40 | 77,90 | 79,20 | 1,60% | 24.643,00 |
| 12.06.2026 | 77,20 | 78,30 | 76,25 | 77,95 | 1,43% | 37.180,00 |
| 11.06.2026 | 74,25 | 77,20 | 74,25 | 76,85 | 3,36% | 36.893,00 |
| 10.06.2026 | 74,10 | 75,50 | 73,25 | 74,35 | 0,95% | 34.187,00 |
| 09.06.2026 | 74,75 | 75,10 | 73,60 | 73,65 | -2,96% | 39.510,00 |
| 08.06.2026 | 76,40 | 76,40 | 75,10 | 75,90 | -1,49% | 36.852,00 |
| 05.06.2026 | 77,00 | 77,65 | 76,25 | 77,05 | -1,34% | 35.446,00 |
| 04.06.2026 | 76,60 | 78,30 | 76,35 | 78,10 | 2,49% | 29.049,00 |
| 03.06.2026 | 76,35 | 77,25 | 75,85 | 76,20 | -0,13% | 29.264,00 |
| 02.06.2026 | 79,05 | 79,10 | 75,80 | 76,30 | -3,72% | 59.215,00 |
| 01.06.2026 | 82,70 | 84,55 | 78,95 | 79,25 | -3,29% | 72.549,00 |
| 29.05.2026 | 81,10 | 82,90 | 80,50 | 81,95 | 2,69% | 29.136,00 |
| 28.05.2026 | 81,20 | 81,30 | 78,55 | 79,80 | -1,48% | 28.502,00 |
| 27.05.2026 | 79,20 | 82,65 | 79,00 | 81,00 | 2,08% | 59.684,00 |
| 26.05.2026 | 79,45 | 79,80 | 78,00 | 79,35 | -0,44% | 39.866,00 |
| 25.05.2026 | 79,90 | 80,20 | 79,15 | 79,70 | 0,44% | 13.256,00 |
| 22.05.2026 | 80,85 | 81,00 | 79,05 | 79,35 | 1,67% | 60.802,00 |
| 21.05.2026 | 77,75 | 78,50 | 77,50 | 78,05 | 0,39% | 26.703,00 |
| 20.05.2026 | 76,45 | 78,00 | 75,90 | 77,75 | 1,63% | 43.036,00 |
| 19.05.2026 | 75,90 | 76,80 | 75,45 | 76,50 | 1,06% | 28.729,00 |
| 18.05.2026 | 76,45 | 76,65 | 75,35 | 75,70 | -0,92% | 30.471,00 |
| 15.05.2026 | 78,85 | 79,00 | 76,20 | 76,40 | -2,98% | 30.268,00 |
| 14.05.2026 | 78,75 | 79,15 | 77,90 | 78,75 | -0,25% | 21.034,00 |
| 13.05.2026 | 79,95 | 80,20 | 78,10 | 78,95 | -0,44% | 29.255,00 |
| 12.05.2026 | 79,75 | 80,25 | 78,75 | 79,30 | -1,18% | 50.114,00 |