85,200€
0,35%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 111,90 | 115,00 | 111,80 | 112,90 | -1,05% | 39.891,00 |
| 13.01.2025 | 120,00 | 120,00 | 112,40 | 114,10 | -4,44% | 77.851,00 |
| 10.01.2025 | 119,30 | 120,70 | 117,30 | 119,40 | 0,93% | 23.852,00 |
| 09.01.2025 | 119,50 | 120,00 | 117,80 | 118,30 | -1,33% | 11.190,00 |
| 08.01.2025 | 122,50 | 124,90 | 119,50 | 119,90 | -2,44% | 65.300,00 |
| 07.01.2025 | 115,40 | 123,30 | 115,40 | 122,90 | 7,24% | 93.604,00 |
| 06.01.2025 | 112,80 | 115,70 | 111,80 | 114,60 | 1,78% | 31.003,00 |
| 03.01.2025 | 112,30 | 112,80 | 111,50 | 112,60 | -0,18% | 11.191,00 |
| 02.01.2025 | 109,10 | 113,30 | 109,10 | 112,80 | 3,77% | 23.115,00 |
| 30.12.2024 | 108,10 | 109,00 | 106,90 | 108,70 | -1,18% | 7.712,00 |
| 27.12.2024 | 108,00 | 110,30 | 108,00 | 110,00 | 1,01% | 13.656,00 |
| 23.12.2024 | 108,00 | 109,90 | 107,10 | 108,90 | 0,37% | 16.117,00 |
| 20.12.2024 | 105,90 | 109,60 | 104,50 | 108,50 | 2,07% | 40.013,00 |
| 19.12.2024 | 107,10 | 108,40 | 105,30 | 106,30 | -4,66% | 32.263,00 |
| 18.12.2024 | 112,00 | 112,40 | 110,20 | 111,50 | -0,45% | 17.001,00 |
| 17.12.2024 | 109,00 | 112,80 | 107,90 | 112,00 | 1,27% | 25.859,00 |
| 16.12.2024 | 113,30 | 114,30 | 110,50 | 110,60 | -3,91% | 28.048,00 |
| 13.12.2024 | 114,90 | 115,30 | 112,40 | 115,10 | -0,78% | 22.631,00 |
| 12.12.2024 | 113,10 | 117,30 | 112,80 | 116,00 | 1,84% | 39.176,00 |
| 11.12.2024 | 112,00 | 116,00 | 111,90 | 113,90 | 0,98% | 67.482,00 |
| 10.12.2024 | 114,70 | 116,80 | 112,00 | 112,80 | -0,09% | 41.310,00 |
| 09.12.2024 | 115,90 | 116,80 | 112,70 | 112,90 | -2,67% | 35.711,00 |
| 06.12.2024 | 111,80 | 118,80 | 111,10 | 116,00 | 3,57% | 44.670,00 |
| 05.12.2024 | 108,20 | 112,50 | 107,20 | 112,00 | 1,54% | 20.498,00 |
| 04.12.2024 | 110,20 | 110,70 | 108,70 | 110,30 | -2,13% | 21.914,00 |
| 03.12.2024 | 112,10 | 113,00 | 110,50 | 112,70 | -0,44% | 31.667,00 |
| 02.12.2024 | 111,20 | 114,20 | 111,20 | 113,20 | -0,35% | 19.443,00 |
| 29.11.2024 | 113,30 | 114,90 | 111,70 | 113,60 | 0,09% | 25.885,00 |
| 28.11.2024 | 114,60 | 115,50 | 113,50 | 113,50 | 0,80% | 15.776,00 |
| 27.11.2024 | 113,00 | 115,10 | 111,20 | 112,60 | -1,05% | 30.959,00 |
| 26.11.2024 | 113,90 | 116,00 | 111,00 | 113,80 | 2,61% | 100.127,00 |
| 25.11.2024 | 108,10 | 111,00 | 107,50 | 110,90 | 1,74% | 54.562,00 |
| 22.11.2024 | 101,50 | 109,70 | 101,50 | 109,00 | 10,05% | 74.388,00 |
| 21.11.2024 | 97,55 | 99,15 | 96,55 | 99,05 | 1,49% | 25.907,00 |
| 20.11.2024 | 101,20 | 101,60 | 97,40 | 97,60 | -3,46% | 35.649,00 |
| 19.11.2024 | 97,30 | 101,90 | 96,25 | 101,10 | 6,42% | 58.714,00 |
| 18.11.2024 | 94,20 | 96,10 | 93,10 | 95,00 | 0,74% | 33.671,00 |
| 15.11.2024 | 100,30 | 100,90 | 89,80 | 94,30 | -11,70% | 232.561,00 |
| 14.11.2024 | 106,00 | 109,80 | 105,50 | 106,80 | 1,23% | 52.011,00 |
| 13.11.2024 | 100,00 | 105,70 | 99,40 | 105,50 | 3,84% | 57.226,00 |
| 12.11.2024 | 102,40 | 102,50 | 100,00 | 101,60 | -0,39% | 35.704,00 |
| 11.11.2024 | 103,80 | 105,00 | 101,80 | 102,00 | -2,39% | 40.451,00 |
| 08.11.2024 | 102,60 | 107,30 | 102,10 | 104,50 | 5,13% | 59.118,00 |
| 07.11.2024 | 99,00 | 102,00 | 98,05 | 99,40 | 0,00% | 41.647,00 |