22,010€
0,92%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |