106,800€
1,23%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
Ask:
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 101,30 | 105,70 | 96,10 | 99,40 | -1,78% | 99.777,00 |
| 05.11.2024 | 100,00 | 101,70 | 99,35 | 101,20 | -0,98% | 23.794,00 |
| 04.11.2024 | 101,60 | 106,40 | 98,30 | 102,20 | -0,20% | 55.111,00 |
| 01.11.2024 | 103,20 | 104,40 | 101,20 | 102,40 | -0,87% | 25.693,00 |
| 31.10.2024 | 104,50 | 104,70 | 101,60 | 103,30 | -1,62% | 25.901,00 |
| 30.10.2024 | 105,00 | 105,70 | 102,50 | 105,00 | -0,57% | 32.074,00 |
| 29.10.2024 | 104,40 | 107,00 | 104,20 | 105,60 | 1,25% | 35.822,00 |
| 28.10.2024 | 101,70 | 104,60 | 101,30 | 104,30 | 2,15% | 31.935,00 |
| 25.10.2024 | 102,70 | 103,40 | 101,90 | 102,10 | -1,73% | 15.668,00 |
| 24.10.2024 | 102,50 | 104,90 | 102,50 | 103,90 | 1,37% | 14.444,00 |
| 23.10.2024 | 102,40 | 103,20 | 101,70 | 102,50 | 0,00% | 13.609,00 |
| 22.10.2024 | 102,00 | 103,30 | 101,50 | 102,50 | 1,49% | 21.152,00 |
| 21.10.2024 | 102,70 | 103,20 | 100,80 | 101,00 | -0,49% | 27.521,00 |
| 18.10.2024 | 105,70 | 106,20 | 100,00 | 101,50 | -5,58% | 64.768,00 |
| 17.10.2024 | 109,20 | 109,20 | 107,20 | 107,50 | -0,46% | 13.639,00 |
| 16.10.2024 | 108,00 | 108,90 | 106,90 | 108,00 | 0,37% | 15.015,00 |
| 15.10.2024 | 110,30 | 110,40 | 107,00 | 107,60 | -2,62% | 20.224,00 |
| 14.10.2024 | 110,20 | 111,30 | 109,20 | 110,50 | 1,01% | 25.135,00 |
| 11.10.2024 | 108,10 | 110,00 | 106,90 | 109,40 | 1,77% | 13.636,00 |
| 10.10.2024 | 107,30 | 107,80 | 105,60 | 107,50 | -1,19% | 15.272,00 |
| 09.10.2024 | 109,60 | 109,80 | 107,80 | 108,80 | -1,09% | 38.245,00 |
| 08.10.2024 | 110,20 | 112,40 | 108,20 | 110,00 | -0,90% | 70.189,00 |
| 07.10.2024 | 112,00 | 113,00 | 110,00 | 111,00 | 0,73% | 39.895,00 |
| 04.10.2024 | 108,40 | 112,50 | 108,20 | 110,20 | 1,38% | 39.102,00 |
| 03.10.2024 | 108,80 | 108,80 | 106,90 | 108,70 | -0,09% | 22.024,00 |
| 02.10.2024 | 107,70 | 108,80 | 104,50 | 108,80 | 1,78% | 36.346,00 |
| 01.10.2024 | 107,00 | 108,60 | 106,10 | 106,90 | 1,04% | 45.192,00 |
| 30.09.2024 | 106,10 | 107,00 | 104,70 | 105,80 | 0,09% | 26.397,00 |
| 27.09.2024 | 105,10 | 107,60 | 105,10 | 105,70 | 1,93% | 42.770,00 |
| 26.09.2024 | 105,00 | 106,30 | 103,20 | 103,70 | -2,54% | 34.094,00 |
| 25.09.2024 | 105,80 | 107,10 | 104,70 | 106,40 | 0,09% | 22.074,00 |
| 24.09.2024 | 104,50 | 107,00 | 103,40 | 106,30 | 4,52% | 56.775,00 |
| 23.09.2024 | 102,00 | 102,80 | 101,10 | 101,70 | -0,20% | 19.207,00 |
| 20.09.2024 | 101,30 | 102,40 | 99,70 | 101,90 | 0,49% | 25.763,00 |
| 19.09.2024 | 106,00 | 106,90 | 101,00 | 101,40 | -5,85% | 102.276,00 |
| 18.09.2024 | 111,80 | 112,30 | 104,70 | 107,70 | -3,67% | 110.583,00 |
| 17.09.2024 | 113,90 | 118,30 | 110,50 | 111,80 | -1,58% | 126.660,00 |
| 16.09.2024 | 107,70 | 116,20 | 105,80 | 113,60 | 7,47% | 352.771,00 |
| 13.09.2024 | 93,55 | 108,70 | 92,50 | 105,70 | 17,51% | 165.312,00 |
| 12.09.2024 | 90,00 | 90,40 | 86,50 | 89,95 | 0,22% | 56.403,00 |
| 11.09.2024 | 91,10 | 92,20 | 88,95 | 89,75 | -2,71% | 32.958,00 |
| 10.09.2024 | 88,80 | 93,35 | 88,20 | 92,25 | 6,89% | 74.858,00 |
| 09.09.2024 | 80,95 | 86,30 | 80,55 | 86,30 | 7,27% | 56.896,00 |
| 06.09.2024 | 81,40 | 81,45 | 80,15 | 80,45 | -1,35% | 18.448,00 |
| 05.09.2024 | 79,90 | 82,55 | 79,35 | 81,55 | 1,37% | 24.645,00 |
| 04.09.2024 | 78,65 | 80,45 | 78,05 | 80,45 | 1,07% | 16.230,00 |
| 03.09.2024 | 79,40 | 80,25 | 77,00 | 79,60 | 0,19% | 38.388,00 |
| 02.09.2024 | 79,80 | 80,10 | 78,45 | 79,45 | 0,32% | 11.032,00 |
| 30.08.2024 | 79,55 | 79,90 | 78,60 | 79,20 | -1,49% | 14.428,00 |
| 29.08.2024 | 78,60 | 80,75 | 78,60 | 80,40 | 2,81% | 28.844,00 |
| 28.08.2024 | 78,00 | 78,55 | 76,35 | 78,20 | 0,51% | 20.432,00 |
| 27.08.2024 | 79,15 | 79,55 | 77,40 | 77,80 | -2,14% | 26.204,00 |
| 26.08.2024 | 79,50 | 80,85 | 79,10 | 79,50 | 1,02% | 16.525,00 |
| 23.08.2024 | 78,80 | 80,50 | 78,45 | 78,70 | -1,19% | 15.320,00 |
| 22.08.2024 | 79,80 | 80,10 | 79,35 | 79,65 | 0,00% | 11.923,00 |
| 21.08.2024 | 80,05 | 80,60 | 78,95 | 79,65 | -0,93% | 8.890,00 |
| 20.08.2024 | 80,95 | 81,45 | 79,70 | 80,40 | -1,53% | 64.506,00 |
| 19.08.2024 | 77,75 | 81,65 | 77,10 | 81,65 | 7,15% | 39.251,00 |
| 16.08.2024 | 79,50 | 79,75 | 75,10 | 76,20 | -2,12% | 69.233,00 |
| 15.08.2024 | 77,00 | 78,40 | 76,55 | 77,85 | 2,98% | 59.235,00 |
| 14.08.2024 | 75,30 | 76,15 | 75,20 | 75,60 | 0,67% | 42.564,00 |
| 13.08.2024 | 74,15 | 75,25 | 72,95 | 75,10 | 1,76% | 40.927,00 |
| 12.08.2024 | 73,75 | 74,70 | 73,30 | 73,80 | 1,58% | 54.252,00 |
| 09.08.2024 | 73,70 | 74,00 | 72,40 | 72,65 | -1,82% | 18.107,00 |
| 08.08.2024 | 73,00 | 74,00 | 71,60 | 74,00 | -0,94% | 28.803,00 |
| 07.08.2024 | 74,05 | 74,80 | 73,50 | 74,70 | 3,53% | 107.576,00 |
| 06.08.2024 | 73,00 | 73,80 | 70,45 | 72,15 | 0,49% | 32.413,00 |
| 05.08.2024 | 70,65 | 74,15 | 69,70 | 71,80 | -3,23% | 137.752,00 |
| 02.08.2024 | 74,85 | 75,50 | 73,70 | 74,20 | -1,79% | 37.478,00 |
| 01.08.2024 | 79,75 | 80,40 | 74,70 | 75,55 | -5,21% | 71.244,00 |
| 31.07.2024 | 80,85 | 82,15 | 79,00 | 79,70 | -1,30% | 25.994,00 |
| 30.07.2024 | 79,60 | 82,45 | 79,40 | 80,75 | 1,96% | 49.648,00 |
| 29.07.2024 | 79,60 | 80,15 | 78,65 | 79,20 | 0,13% | 22.616,00 |
| 26.07.2024 | 78,25 | 79,25 | 78,10 | 79,10 | 1,15% | 11.364,00 |
| 25.07.2024 | 76,90 | 78,40 | 76,00 | 78,20 | 1,69% | 16.948,00 |
| 24.07.2024 | 78,65 | 78,80 | 76,25 | 76,90 | -1,98% | 16.791,00 |
| 23.07.2024 | 78,80 | 79,50 | 77,30 | 78,45 | 0,19% | 22.402,00 |
| 22.07.2024 | 78,70 | 79,60 | 77,75 | 78,30 | -0,32% | 16.442,00 |
| 19.07.2024 | 79,45 | 79,50 | 78,20 | 78,55 | -2,00% | 12.742,00 |
| 18.07.2024 | 79,00 | 80,25 | 79,00 | 80,15 | 2,10% | 20.472,00 |
| 17.07.2024 | 79,25 | 80,20 | 78,35 | 78,50 | -0,32% | 33.397,00 |
| 16.07.2024 | 77,20 | 79,30 | 76,90 | 78,75 | 1,35% | 24.097,00 |
| 15.07.2024 | 78,20 | 78,75 | 76,20 | 77,70 | 0,58% | 25.131,00 |
| 12.07.2024 | 78,20 | 79,75 | 77,15 | 77,25 | 0,13% | 40.788,00 |
| 11.07.2024 | 75,00 | 77,35 | 74,60 | 77,15 | 3,42% | 25.501,00 |
| 10.07.2024 | 74,10 | 75,40 | 74,10 | 74,60 | 0,88% | 23.617,00 |
| 09.07.2024 | 74,15 | 74,90 | 73,75 | 73,95 | 0,34% | 31.655,00 |
| 08.07.2024 | 74,40 | 75,85 | 73,70 | 73,70 | -0,07% | 33.438,00 |
| 05.07.2024 | 75,30 | 75,40 | 73,45 | 73,75 | -1,27% | 31.132,00 |
| 04.07.2024 | 74,50 | 75,25 | 74,00 | 74,70 | 0,88% | 18.614,00 |
| 03.07.2024 | 73,70 | 75,50 | 73,30 | 74,05 | 0,75% | 81.990,00 |
| 02.07.2024 | 73,65 | 74,10 | 72,85 | 73,50 | -1,14% | 35.591,00 |
| 01.07.2024 | 75,50 | 76,15 | 74,35 | 74,35 | -1,20% | 40.914,00 |
| 28.06.2024 | 75,30 | 76,05 | 74,90 | 75,25 | -0,86% | 28.698,00 |