18,863€
-6,64%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,21 | 20,24 | 18,89 | 18,89 | -6,50% | 100,00 |
| 03.04.2025 | 19,80 | 20,60 | 19,61 | 20,21 | 0,87% | - |
| 02.04.2025 | 20,49 | 20,52 | 19,76 | 20,03 | -2,24% | 748,00 |
| 01.04.2025 | 21,59 | 21,59 | 20,01 | 20,49 | 2,94% | 615,00 |
| 31.03.2025 | 21,65 | 21,84 | 19,64 | 19,91 | -8,36% | 780,00 |
| 28.03.2025 | 20,79 | 21,81 | 20,75 | 21,72 | 4,40% | 100,00 |
| 27.03.2025 | 20,77 | 21,17 | 20,72 | 20,81 | 0,19% | - |
| 26.03.2025 | 21,46 | 21,54 | 20,58 | 20,77 | -3,19% | 25,00 |
| 25.03.2025 | 21,31 | 21,72 | 21,26 | 21,45 | 0,61% | - |
| 24.03.2025 | 21,85 | 22,05 | 21,31 | 21,32 | -2,40% | - |
| 21.03.2025 | 22,08 | 22,16 | 21,64 | 21,85 | -1,51% | 222,00 |
| 20.03.2025 | 22,56 | 22,61 | 21,97 | 22,18 | -1,71% | 558,00 |
| 19.03.2025 | 22,15 | 22,63 | 21,86 | 22,57 | 1,94% | 325,00 |
| 18.03.2025 | 22,24 | 22,73 | 22,03 | 22,14 | -0,47% | - |
| 17.03.2025 | 22,08 | 22,73 | 21,94 | 22,24 | 0,72% | 15,00 |
| 14.03.2025 | 21,78 | 22,47 | 21,60 | 22,08 | 1,73% | 1.100,00 |
| 13.03.2025 | 21,80 | 22,27 | 21,66 | 21,71 | -0,46% | 7,00 |
| 12.03.2025 | 21,59 | 22,30 | 21,46 | 21,81 | 1,11% | - |
| 11.03.2025 | 21,87 | 22,29 | 21,37 | 21,57 | -1,39% | 55,00 |
| 10.03.2025 | 22,49 | 22,68 | 21,78 | 21,87 | -2,74% | 1.030,00 |
| 07.03.2025 | 22,28 | 22,65 | 21,88 | 22,49 | 0,85% | 300,00 |
| 06.03.2025 | 22,18 | 22,91 | 22,18 | 22,30 | 0,54% | 2.500,00 |
| 05.03.2025 | 21,61 | 22,60 | 21,61 | 22,18 | 2,52% | 295,00 |
| 04.03.2025 | 21,89 | 22,32 | 21,41 | 21,63 | -1,35% | 425,00 |
| 03.03.2025 | 23,02 | 23,11 | 21,78 | 21,93 | -4,51% | 865,00 |
| 28.02.2025 | 22,86 | 23,21 | 22,42 | 22,96 | 0,42% | 1.075,00 |
| 27.02.2025 | 23,01 | 23,30 | 22,63 | 22,87 | -0,57% | 90,00 |
| 26.02.2025 | 23,37 | 23,51 | 22,91 | 23,00 | -1,60% | 150,00 |
| 25.02.2025 | 23,16 | 23,88 | 23,10 | 23,37 | 0,88% | 600,00 |
| 24.02.2025 | 23,40 | 23,81 | 23,09 | 23,17 | -0,26% | 258,00 |
| 21.02.2025 | 23,44 | 23,52 | 22,88 | 23,23 | -0,90% | 1.050,00 |
| 20.02.2025 | 23,11 | 23,51 | 22,96 | 23,44 | 1,45% | 500,00 |
| 19.02.2025 | 23,51 | 23,73 | 22,95 | 23,10 | -1,70% | 1.052,00 |
| 18.02.2025 | 23,52 | 23,90 | 23,25 | 23,50 | -0,06% | 1.330,00 |
| 17.02.2025 | 27,50 | 27,60 | 23,16 | 23,52 | 2,75% | 3.096,00 |
| 14.02.2025 | 23,05 | 23,23 | 22,76 | 22,89 | -0,72% | - |
| 13.02.2025 | 23,04 | 23,22 | 22,64 | 23,05 | 0,13% | 429,00 |
| 12.02.2025 | 23,17 | 23,43 | 22,76 | 23,02 | -0,63% | 872,00 |
| 11.02.2025 | 23,40 | 23,53 | 23,16 | 23,17 | -0,96% | 42,00 |
| 10.02.2025 | 23,44 | 23,86 | 23,27 | 23,39 | -0,23% | 60,00 |
| 07.02.2025 | 23,39 | 23,68 | 23,28 | 23,45 | 0,17% | 95,00 |
| 06.02.2025 | 22,99 | 23,92 | 22,99 | 23,41 | 1,87% | 1.810,00 |
| 05.02.2025 | 22,99 | 23,37 | 22,61 | 22,98 | -0,07% | 1.038,00 |
| 04.02.2025 | 25,29 | 25,29 | 22,26 | 22,99 | -9,08% | 2.532,00 |
| 03.02.2025 | 26,04 | 26,64 | 24,39 | 25,29 | -3,86% | 478,00 |
| 31.01.2025 | 26,55 | 27,82 | 26,29 | 26,30 | -0,94% | 4,00 |
| 30.01.2025 | 25,86 | 26,87 | 25,84 | 26,55 | 2,73% | 2,00 |
| 29.01.2025 | 26,31 | 27,05 | 25,80 | 25,85 | -1,73% | 25,00 |
| 28.01.2025 | 25,77 | 26,75 | 25,70 | 26,30 | 2,02% | 180,00 |
| 27.01.2025 | 26,70 | 26,70 | 25,38 | 25,78 | -3,45% | 671,00 |
| 24.01.2025 | 26,19 | 27,25 | 26,19 | 26,70 | 1,95% | 80,00 |
| 23.01.2025 | 26,08 | 26,85 | 25,90 | 26,19 | 0,40% | 575,00 |
| 22.01.2025 | 26,71 | 27,39 | 26,04 | 26,09 | -2,30% | 627,00 |
| 21.01.2025 | 26,04 | 26,72 | 25,80 | 26,70 | 2,53% | 11,00 |
| 20.01.2025 | 25,88 | 26,39 | 25,54 | 26,04 | 0,06% | 1.653,00 |
| 17.01.2025 | 26,20 | 26,64 | 25,99 | 26,03 | -0,61% | - |
| 16.01.2025 | 25,38 | 26,51 | 25,35 | 26,19 | 3,03% | - |
| 15.01.2025 | 25,92 | 26,01 | 25,37 | 25,42 | -1,93% | 7,00 |
| 14.01.2025 | 25,98 | 26,62 | 25,81 | 25,92 | -0,35% | 68,00 |
| 13.01.2025 | 26,63 | 27,06 | 25,75 | 26,01 | -2,35% | 1.092,00 |
| 10.01.2025 | 27,23 | 28,06 | 26,54 | 26,63 | -2,26% | 580,00 |
| 09.01.2025 | 26,14 | 27,91 | 26,12 | 27,25 | 4,21% | 402,00 |
| 08.01.2025 | 26,92 | 27,27 | 25,78 | 26,15 | -2,86% | 1.119,00 |
| 07.01.2025 | 26,80 | 27,52 | 26,37 | 26,92 | 0,45% | 3.224,00 |
| 06.01.2025 | 26,70 | 27,10 | 26,48 | 26,80 | 0,37% | 375,00 |
| 03.01.2025 | 26,27 | 26,81 | 26,25 | 26,70 | 1,64% | 215,00 |
| 02.01.2025 | 25,47 | 26,80 | 25,44 | 26,27 | 3,26% | 23,00 |
| 30.12.2024 | 25,91 | 25,91 | 24,82 | 25,44 | -0,76% | 92,00 |
| 27.12.2024 | 25,09 | 26,21 | 24,83 | 25,63 | 2,21% | 870,00 |
| 23.12.2024 | 25,76 | 26,01 | 24,21 | 25,08 | -2,51% | 1.620,00 |
| 20.12.2024 | 25,67 | 26,01 | 24,62 | 25,72 | 0,19% | 438,00 |
| 19.12.2024 | 26,31 | 26,47 | 25,53 | 25,67 | -2,43% | 1.484,00 |
| 18.12.2024 | 25,69 | 26,73 | 25,63 | 26,31 | 2,45% | 3.957,00 |
| 17.12.2024 | 26,10 | 26,22 | 25,50 | 25,68 | -1,59% | 3.305,00 |
| 16.12.2024 | 25,87 | 26,47 | 25,40 | 26,10 | 0,83% | 4.014,00 |
| 13.12.2024 | 26,42 | 26,71 | 25,12 | 25,88 | -2,04% | 4.296,00 |
| 12.12.2024 | 27,03 | 27,23 | 26,39 | 26,42 | -2,26% | 98,00 |
| 11.12.2024 | 25,66 | 27,49 | 25,66 | 27,03 | 5,36% | 1.029,00 |
| 10.12.2024 | 25,95 | 26,68 | 25,49 | 25,66 | -1,14% | 667,00 |
| 09.12.2024 | 26,14 | 26,41 | 25,66 | 25,95 | -0,67% | 424,00 |
| 06.12.2024 | 25,79 | 26,33 | 25,49 | 26,13 | 1,32% | 290,00 |
| 05.12.2024 | 25,49 | 26,11 | 25,37 | 25,79 | 1,22% | 35,00 |
| 04.12.2024 | 24,70 | 26,07 | 24,70 | 25,48 | 3,10% | 105,00 |
| 03.12.2024 | 25,70 | 26,08 | 24,46 | 24,71 | -3,83% | 660,00 |
| 02.12.2024 | 26,04 | 26,39 | 25,42 | 25,70 | -1,53% | 210,00 |
| 29.11.2024 | 25,75 | 26,91 | 25,71 | 26,10 | 1,36% | 25,00 |
| 28.11.2024 | 25,34 | 26,24 | 25,34 | 25,75 | 1,60% | 600,00 |
| 27.11.2024 | 25,15 | 25,83 | 25,11 | 25,34 | 0,78% | 427,00 |
| 26.11.2024 | 26,74 | 26,76 | 24,94 | 25,15 | -6,21% | - |
| 25.11.2024 | 26,50 | 27,15 | 26,35 | 26,81 | 1,28% | 899,00 |
| 22.11.2024 | 25,56 | 26,66 | 25,40 | 26,47 | 3,56% | 397,00 |
| 21.11.2024 | 25,74 | 25,92 | 25,22 | 25,56 | -0,68% | 3,00 |
| 20.11.2024 | 25,05 | 26,09 | 24,56 | 25,74 | 2,90% | 111,00 |
| 19.11.2024 | 24,94 | 25,64 | 24,45 | 25,01 | 0,30% | 911,00 |
| 18.11.2024 | 22,84 | 25,38 | 22,84 | 24,94 | 9,41% | 6.280,00 |
| 15.11.2024 | 28,05 | 28,05 | 22,29 | 22,79 | -18,75% | 9.658,00 |
| 14.11.2024 | 27,07 | 28,45 | 26,54 | 28,05 | 3,64% | 210,00 |
| 13.11.2024 | 27,17 | 27,23 | 26,43 | 27,07 | -0,35% | 1.105,00 |
| 12.11.2024 | 27,70 | 27,77 | 27,12 | 27,16 | -1,93% | 362,00 |
| 11.11.2024 | 27,84 | 28,55 | 27,62 | 27,70 | -0,50% | 304,00 |