75,425€
-0,63%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 75,30 | 76,05 | 74,90 | 75,25 | -0,86% | 28.698,00 |
| 27.06.2024 | 77,45 | 77,80 | 75,70 | 75,90 | -2,19% | 45.309,00 |
| 26.06.2024 | 79,05 | 79,20 | 77,60 | 77,60 | -2,76% | 31.658,00 |
| 25.06.2024 | 80,75 | 81,05 | 79,20 | 79,80 | -1,36% | 19.760,00 |
| 24.06.2024 | 78,50 | 81,05 | 78,25 | 80,90 | 2,34% | 71.845,00 |
| 21.06.2024 | 80,25 | 80,55 | 79,05 | 79,05 | -1,74% | 46.520,00 |
| 20.06.2024 | 80,10 | 80,85 | 79,60 | 80,45 | 0,37% | 41.471,00 |
| 19.06.2024 | 80,50 | 80,50 | 79,55 | 80,15 | -1,17% | 37.476,00 |
| 18.06.2024 | 83,00 | 83,00 | 81,00 | 81,10 | -2,05% | 42.878,00 |
| 17.06.2024 | 87,35 | 87,35 | 82,80 | 82,80 | -5,32% | 41.516,00 |
| 14.06.2024 | 89,25 | 89,50 | 87,00 | 87,45 | -2,13% | 25.476,00 |
| 13.06.2024 | 90,45 | 90,70 | 89,05 | 89,35 | -1,38% | 17.417,00 |
| 12.06.2024 | 91,85 | 93,85 | 90,10 | 90,60 | -0,49% | 32.997,00 |
| 11.06.2024 | 91,05 | 91,75 | 90,20 | 91,05 | 0,00% | 19.336,00 |
| 10.06.2024 | 93,05 | 93,60 | 90,85 | 91,05 | -3,40% | 18.119,00 |
| 07.06.2024 | 93,55 | 94,25 | 92,85 | 94,25 | 0,37% | 15.575,00 |
| 06.06.2024 | 94,10 | 95,90 | 93,50 | 93,90 | 1,40% | 68.384,00 |
| 05.06.2024 | 91,70 | 93,05 | 90,75 | 92,60 | 0,65% | 25.416,00 |
| 04.06.2024 | 94,15 | 95,00 | 91,60 | 92,00 | -2,44% | 39.866,00 |
| 03.06.2024 | 93,50 | 95,30 | 91,80 | 94,30 | 2,22% | 49.970,00 |
| 31.05.2024 | 91,30 | 95,35 | 90,35 | 92,25 | 7,33% | 99.517,00 |
| 30.05.2024 | 85,90 | 87,10 | 85,70 | 85,95 | 0,94% | 30.045,00 |
| 29.05.2024 | 86,20 | 86,45 | 84,65 | 85,15 | -1,67% | 20.695,00 |
| 28.05.2024 | 90,25 | 90,50 | 86,20 | 86,60 | -3,46% | 52.805,00 |
| 27.05.2024 | 91,50 | 91,50 | 89,70 | 89,70 | 2,16% | 20.630,00 |
| 24.05.2024 | 91,20 | 92,20 | 87,80 | 87,80 | -5,69% | 61.060,00 |
| 23.05.2024 | 92,05 | 96,35 | 90,30 | 93,10 | 1,09% | 306.867,00 |
| 22.05.2024 | 84,55 | 93,05 | 84,25 | 92,10 | 9,51% | 149.249,00 |
| 21.05.2024 | 84,25 | 84,75 | 83,60 | 84,10 | 0,60% | 61.354,00 |
| 20.05.2024 | 83,85 | 83,90 | 83,15 | 83,60 | -1,18% | 11.120,00 |
| 17.05.2024 | 85,50 | 85,90 | 84,35 | 84,60 | -1,46% | 15.691,00 |
| 16.05.2024 | 84,60 | 85,85 | 84,50 | 85,85 | 1,12% | 37.826,00 |
| 15.05.2024 | 85,20 | 85,70 | 84,30 | 84,90 | -0,82% | 73.770,00 |
| 14.05.2024 | 85,75 | 86,15 | 85,30 | 85,60 | -0,35% | 19.720,00 |
| 13.05.2024 | 84,75 | 86,50 | 84,75 | 85,90 | -0,35% | 20.845,00 |
| 10.05.2024 | 86,00 | 86,65 | 85,40 | 86,20 | -0,46% | 42.418,00 |
| 09.05.2024 | 83,75 | 87,20 | 83,75 | 86,60 | 2,61% | 82.834,00 |
| 08.05.2024 | 84,95 | 85,10 | 83,20 | 84,40 | -0,94% | 27.806,00 |
| 07.05.2024 | 85,80 | 86,85 | 84,15 | 85,20 | -0,23% | 62.214,00 |
| 06.05.2024 | 86,05 | 88,30 | 80,00 | 85,40 | -0,81% | 142.268,00 |
| 03.05.2024 | 86,25 | 87,00 | 85,10 | 86,10 | 0,53% | 34.866,00 |
| 02.05.2024 | 83,95 | 86,00 | 83,85 | 85,65 | 2,39% | 55.704,00 |
| 30.04.2024 | 82,65 | 83,90 | 82,20 | 83,65 | -0,24% | 59.943,00 |
| 29.04.2024 | 82,70 | 83,85 | 81,30 | 83,85 | 1,76% | 100.991,00 |
| 26.04.2024 | 81,20 | 82,70 | 80,75 | 82,40 | 2,11% | 70.992,00 |
| 25.04.2024 | 82,45 | 83,40 | 80,40 | 80,70 | -2,36% | 23.431,00 |
| 24.04.2024 | 82,85 | 83,40 | 82,05 | 82,65 | -0,18% | 19.869,00 |
| 23.04.2024 | 82,60 | 83,60 | 82,10 | 82,80 | 0,85% | 8.049,00 |
| 22.04.2024 | 81,15 | 82,70 | 81,15 | 82,10 | 1,11% | 31.163,00 |
| 19.04.2024 | 80,25 | 82,10 | 80,00 | 81,20 | 0,74% | 21.689,00 |
| 18.04.2024 | 80,75 | 81,30 | 79,70 | 80,60 | 0,06% | 39.072,00 |
| 17.04.2024 | 80,85 | 81,45 | 80,30 | 80,55 | -1,04% | 31.378,00 |
| 16.04.2024 | 81,85 | 82,20 | 81,05 | 81,40 | -0,61% | 50.959,00 |
| 15.04.2024 | 80,75 | 82,30 | 80,15 | 81,90 | 1,61% | 95.278,00 |
| 12.04.2024 | 81,95 | 82,25 | 80,45 | 80,60 | -1,41% | 30.492,00 |
| 11.04.2024 | 82,35 | 83,30 | 81,40 | 81,75 | -0,30% | 28.838,00 |
| 10.04.2024 | 83,05 | 83,05 | 81,45 | 82,00 | -0,97% | 69.476,00 |
| 09.04.2024 | 82,20 | 84,90 | 81,65 | 82,80 | 0,42% | 153.951,00 |
| 08.04.2024 | 84,30 | 84,30 | 82,30 | 82,45 | -0,18% | 73.376,00 |
| 05.04.2024 | 83,15 | 83,45 | 82,05 | 82,60 | -1,37% | 24.391,00 |
| 04.04.2024 | 84,30 | 84,50 | 83,50 | 83,75 | -1,00% | 25.232,00 |
| 03.04.2024 | 84,85 | 85,10 | 84,25 | 84,60 | -0,70% | 30.694,00 |
| 02.04.2024 | 86,80 | 87,45 | 85,05 | 85,20 | -1,05% | 31.980,00 |
| 28.03.2024 | 85,48 | 86,94 | 85,46 | 86,10 | 0,19% | 41.689,00 |
| 27.03.2024 | 84,70 | 86,10 | 83,92 | 85,94 | 0,73% | 32.825,00 |
| 26.03.2024 | 86,00 | 86,30 | 85,02 | 85,32 | 0,19% | 36.483,00 |
| 25.03.2024 | 84,18 | 85,16 | 83,72 | 85,16 | 0,64% | 43.482,00 |
| 22.03.2024 | 84,52 | 85,32 | 83,92 | 84,62 | -1,03% | 60.764,00 |
| 21.03.2024 | 82,62 | 85,72 | 80,72 | 85,50 | 4,88% | 99.911,00 |
| 20.03.2024 | 86,64 | 86,84 | 78,42 | 81,52 | -5,91% | 316.261,00 |
| 19.03.2024 | 85,04 | 86,94 | 84,26 | 86,64 | 1,57% | 36.815,00 |
| 18.03.2024 | 85,32 | 86,38 | 84,30 | 85,30 | 0,42% | 52.073,00 |
| 15.03.2024 | 85,16 | 85,38 | 83,90 | 84,94 | -0,52% | 64.542,00 |
| 14.03.2024 | 85,76 | 86,34 | 85,34 | 85,38 | -0,14% | 24.618,00 |
| 13.03.2024 | 87,28 | 88,16 | 85,50 | 85,50 | -2,75% | 62.852,00 |
| 12.03.2024 | 88,64 | 89,00 | 86,76 | 87,92 | -0,99% | 94.029,00 |
| 11.03.2024 | 82,98 | 89,20 | 82,30 | 88,80 | 7,07% | 137.178,00 |
| 08.03.2024 | 83,12 | 83,60 | 82,24 | 82,94 | -0,41% | 22.211,00 |
| 07.03.2024 | 83,52 | 84,28 | 83,08 | 83,28 | -0,95% | 17.319,00 |
| 06.03.2024 | 83,18 | 84,46 | 82,80 | 84,08 | 1,64% | 41.170,00 |
| 05.03.2024 | 81,82 | 82,88 | 80,60 | 82,72 | 0,71% | 47.461,00 |
| 04.03.2024 | 83,88 | 84,04 | 82,02 | 82,14 | -3,46% | 55.194,00 |
| 01.03.2024 | 83,00 | 85,12 | 82,02 | 85,08 | 2,01% | 68.233,00 |
| 29.02.2024 | 84,20 | 85,62 | 83,40 | 83,40 | -1,58% | 54.461,00 |
| 28.02.2024 | 85,60 | 85,66 | 84,32 | 84,74 | -2,19% | 84.855,00 |
| 27.02.2024 | 86,40 | 87,68 | 85,64 | 86,64 | 0,51% | 21.409,00 |
| 26.02.2024 | 86,70 | 87,00 | 85,60 | 86,20 | -0,58% | 26.561,00 |
| 23.02.2024 | 86,54 | 87,50 | 85,28 | 86,70 | 0,05% | 40.723,00 |
| 22.02.2024 | 85,66 | 87,20 | 85,42 | 86,66 | 2,19% | 52.907,00 |
| 21.02.2024 | 84,40 | 84,90 | 83,46 | 84,80 | 0,66% | 30.797,00 |
| 20.02.2024 | 84,10 | 85,38 | 83,30 | 84,24 | -0,54% | 41.294,00 |
| 19.02.2024 | 85,00 | 85,00 | 84,02 | 84,70 | -0,59% | 22.122,00 |
| 16.02.2024 | 86,18 | 86,68 | 84,80 | 85,20 | -0,91% | 27.655,00 |
| 15.02.2024 | 85,08 | 87,00 | 84,96 | 85,98 | 1,46% | 30.388,00 |
| 14.02.2024 | 85,36 | 85,36 | 84,34 | 84,74 | -1,35% | 28.532,00 |
| 13.02.2024 | 87,00 | 87,40 | 85,64 | 85,90 | -0,44% | 40.562,00 |
| 12.02.2024 | 86,70 | 87,26 | 85,58 | 86,28 | 0,16% | 39.144,00 |
| 09.02.2024 | 87,40 | 87,58 | 85,00 | 86,14 | -1,94% | 58.146,00 |
| 08.02.2024 | 88,02 | 90,04 | 87,62 | 87,84 | -0,16% | 38.275,00 |
| 07.02.2024 | 89,02 | 89,56 | 87,44 | 87,98 | -0,77% | 54.377,00 |