Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
31,795€ 1,39%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.08.2025 31,35 32,08 31,12 31,82 1,47% 50,00
01.08.2025 31,53 31,81 31,23 31,36 -0,54% 108,00
31.07.2025 31,54 32,03 31,18 31,53 -0,03% 4.052,00
30.07.2025 31,52 32,00 31,40 31,54 0,24% 280,00
29.07.2025 31,70 32,36 31,33 31,47 -0,63% 10.496,00
28.07.2025 31,01 32,47 30,88 31,67 2,46% 10.315,00
25.07.2025 30,87 31,78 30,50 30,91 0,19% 2.184,00
24.07.2025 26,38 31,69 26,19 30,85 16,93% 8.571,00
23.07.2025 24,50 26,59 24,50 26,38 7,70% 4.153,00
22.07.2025 24,68 24,91 24,47 24,50 -0,71% 360,00
21.07.2025 24,65 24,97 24,44 24,67 0,12% 70,00
18.07.2025 24,74 25,07 24,61 24,64 -0,38% 180,00
17.07.2025 24,31 24,74 24,31 24,74 1,81% 130,00
16.07.2025 24,20 24,48 24,02 24,30 0,39% -
15.07.2025 24,12 24,71 24,06 24,20 0,33% 1.035,00
14.07.2025 24,08 24,21 23,69 24,12 -0,31% 920,00
11.07.2025 24,52 24,84 24,18 24,20 -1,45% -
10.07.2025 23,77 24,85 23,64 24,55 3,17% 1.970,00
09.07.2025 23,15 23,87 22,80 23,80 2,79% 180,00
08.07.2025 22,69 23,17 22,52 23,15 2,12% -
07.07.2025 23,16 23,22 22,67 22,67 -1,93% 500,00
04.07.2025 22,63 23,26 22,35 23,12 2,21% -
03.07.2025 22,75 22,94 22,50 22,62 -0,48% -
02.07.2025 22,56 22,75 22,34 22,73 0,75% -
01.07.2025 22,68 22,69 22,23 22,56 -0,53% -
30.06.2025 22,80 23,05 22,65 22,68 -0,50% -
27.06.2025 22,59 23,25 22,51 22,79 0,95% -
26.06.2025 22,58 23,25 22,31 22,58 0,00% -
25.06.2025 22,77 23,01 22,56 22,58 -0,86% -
24.06.2025 22,59 23,16 22,37 22,77 1,36% 10,00
23.06.2025 23,26 23,27 22,03 22,47 -3,60% 1.302,00
20.06.2025 23,12 23,73 23,12 23,31 0,76% -
19.06.2025 23,54 23,56 22,61 23,13 -1,87% 100,00
18.06.2025 23,34 24,09 23,34 23,57 1,05% 219,00
17.06.2025 24,50 24,83 23,30 23,33 -4,80% 150,00
16.06.2025 24,75 24,92 24,16 24,50 -0,99% -
13.06.2025 24,43 24,86 23,88 24,75 1,29% 293,00
12.06.2025 25,07 25,20 24,38 24,43 -2,55% 2.345,00
11.06.2025 24,86 25,16 24,71 25,07 0,58% -
10.06.2025 23,94 25,24 23,93 24,93 4,07% 150,00
09.06.2025 24,25 24,27 23,53 23,95 -1,38% 820,00
06.06.2025 24,09 24,35 23,94 24,29 0,81% -
05.06.2025 24,17 24,68 24,04 24,09 -0,37% 770,00
04.06.2025 24,19 24,47 23,90 24,18 0,02% 85,00
03.06.2025 24,52 24,62 23,96 24,18 -1,47% 143,00
02.06.2025 23,31 24,56 23,16 24,54 5,26% 456,00
30.05.2025 23,29 23,43 23,04 23,31 0,09% -
29.05.2025 23,20 23,33 22,90 23,29 0,47% 45,00
28.05.2025 22,99 23,30 22,96 23,18 0,83% 900,00
27.05.2025 22,84 23,26 22,80 22,99 0,70% 2.800,00
26.05.2025 22,71 22,99 22,53 22,83 1,40% 80,00
23.05.2025 22,76 22,97 22,01 22,52 -1,10% -
22.05.2025 22,80 22,99 22,51 22,77 -0,09% 50,00
21.05.2025 22,99 23,31 22,66 22,79 -0,91% 350,00
20.05.2025 22,66 23,31 22,61 23,00 1,39% -
19.05.2025 22,10 22,94 22,05 22,68 2,62% 2.000,00
16.05.2025 21,79 22,59 21,79 22,10 1,33% 89,00
15.05.2025 21,63 22,32 21,39 21,81 0,83% 50,00
14.05.2025 21,59 22,02 21,24 21,63 0,16% -
13.05.2025 22,68 22,68 21,25 21,60 -4,74% 140,00
12.05.2025 22,15 22,98 21,65 22,67 2,39% -
09.05.2025 20,88 23,77 20,85 22,14 6,03% 2.466,00
08.05.2025 20,81 21,29 20,56 20,88 0,53% 100,00
07.05.2025 20,38 21,10 20,38 20,77 1,94% 100,00
06.05.2025 21,36 21,51 20,37 20,38 -4,66% -
05.05.2025 21,76 22,02 21,16 21,37 -1,90% -
02.05.2025 20,96 21,79 20,96 21,79 3,94% 489,00
30.04.2025 20,76 21,15 20,49 20,96 1,01% -
29.04.2025 20,53 20,80 20,50 20,75 1,07% -
28.04.2025 20,83 21,10 20,42 20,53 -1,44% -
25.04.2025 20,60 20,91 20,30 20,83 1,19% -
24.04.2025 20,25 20,59 20,06 20,59 1,68% -
23.04.2025 19,75 20,73 19,65 20,25 3,29% 5.100,00
22.04.2025 20,06 20,20 19,08 19,60 -2,57% 72,00
17.04.2025 20,87 23,47 20,09 20,12 0,01% 283,00
16.04.2025 20,11 20,45 19,61 20,12 -0,27% -
15.04.2025 20,01 20,73 20,00 20,17 0,89% 170,00
14.04.2025 19,47 20,12 19,37 19,99 3,47% -
11.04.2025 19,58 19,69 18,98 19,32 -1,35% 100,00
10.04.2025 21,25 21,49 19,01 19,59 -8,23% 203,00
09.04.2025 18,92 21,49 18,70 21,35 11,93% 310,00
08.04.2025 19,11 20,18 18,96 19,07 -0,21% 2.120,00
07.04.2025 18,62 19,35 17,07 19,11 1,15% 1.720,00
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