Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
26,470€ 3,56%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.11.2024 27,67 27,95 27,35 27,84 0,56% 870,00
07.11.2024 26,28 27,70 26,23 27,68 5,23% 1.293,00
06.11.2024 27,12 28,09 26,04 26,31 -3,54% 1.188,00
05.11.2024 28,42 28,68 27,10 27,27 -4,08% 533,00
04.11.2024 28,63 28,90 28,18 28,43 -0,70% 72,00
01.11.2024 28,55 29,00 28,22 28,63 0,25% -
31.10.2024 29,24 29,41 28,39 28,56 -2,29% 452,00
30.10.2024 29,16 29,68 28,55 29,23 0,29% 50,00
29.10.2024 29,10 29,52 28,86 29,15 0,15% 667,00
28.10.2024 29,24 29,65 28,83 29,10 -0,26% 926,00
25.10.2024 29,79 30,24 28,86 29,18 -2,31% 782,00
24.10.2024 30,00 30,77 29,75 29,87 -0,45% 2.756,00
23.10.2024 30,03 30,36 29,09 30,00 0,02% 3.090,00
22.10.2024 28,99 30,83 28,28 30,00 3,38% 6.966,00
21.10.2024 29,10 29,40 28,71 29,02 -0,31% 712,00
18.10.2024 29,76 29,91 29,04 29,11 -2,22% 1.338,00
17.10.2024 28,79 30,00 28,60 29,77 3,35% 1.196,00
16.10.2024 28,27 28,88 28,03 28,80 1,86% 259,00
15.10.2024 28,55 29,17 28,02 28,28 -0,84% 137,00
14.10.2024 28,48 29,08 28,22 28,52 0,04% 2.010,00
11.10.2024 28,27 28,63 28,16 28,51 0,83% 1.141,00
10.10.2024 28,07 28,56 27,83 28,27 0,73% 1.447,00
09.10.2024 29,34 29,34 27,68 28,07 -4,30% 1.727,00
08.10.2024 29,20 29,81 28,23 29,33 0,43% 1.094,00
07.10.2024 29,88 30,24 28,57 29,20 -2,26% 3.840,00
04.10.2024 30,15 30,36 29,63 29,88 -0,91% 577,00
03.10.2024 30,71 30,91 29,96 30,15 -2,11% 297,00
02.10.2024 30,04 31,23 29,73 30,80 2,53% 2.042,00
01.10.2024 30,57 30,96 29,22 30,04 -1,73% 2.196,00
30.09.2024 31,08 31,62 30,44 30,57 -1,43% 1.492,00
27.09.2024 31,70 32,47 30,39 31,02 -2,15% 1.806,00
26.09.2024 31,78 32,64 31,43 31,70 -0,31% 4.027,00
25.09.2024 31,29 32,30 30,98 31,80 1,63% 25,00
24.09.2024 31,72 32,37 30,93 31,29 -1,31% 1.508,00
23.09.2024 32,47 32,58 31,64 31,70 -2,18% 1.229,00
20.09.2024 32,77 34,15 32,10 32,41 -1,16% 623,00
19.09.2024 32,60 33,21 32,41 32,79 0,86% 1.003,00
18.09.2024 32,16 33,21 31,95 32,51 1,07% 916,00
17.09.2024 33,14 33,30 31,95 32,16 -2,90% 3.144,00
16.09.2024 32,79 33,75 32,72 33,12 1,11% 778,00
13.09.2024 32,26 33,40 32,09 32,76 1,60% 774,00
12.09.2024 31,71 32,99 30,94 32,24 1,58% 4.326,00
11.09.2024 31,31 32,04 31,06 31,74 1,21% 695,00
10.09.2024 30,22 31,49 30,11 31,36 3,67% 2.083,00
09.09.2024 31,50 32,03 30,08 30,25 -3,63% 6.240,00
06.09.2024 31,85 32,73 31,08 31,39 -1,46% 5.217,00
05.09.2024 33,52 34,53 31,51 31,86 -4,91% 4.532,00
04.09.2024 34,49 35,09 33,08 33,50 -2,91% 4.332,00
03.09.2024 35,86 36,68 34,39 34,51 -3,78% 1.493,00
02.09.2024 36,10 36,88 35,50 35,86 0,56% 5.836,00
30.08.2024 36,39 36,54 35,26 35,66 -2,01% 1.447,00
29.08.2024 35,39 36,59 35,28 36,39 2,78% 3.050,00
28.08.2024 36,69 37,67 35,11 35,41 -3,49% 4.544,00
27.08.2024 36,49 38,15 36,49 36,69 0,60% 2.363,00
26.08.2024 36,78 37,62 36,18 36,47 -1,00% 4.993,00
23.08.2024 36,65 37,36 35,13 36,84 0,55% 3.754,00
22.08.2024 35,34 37,52 34,16 36,64 3,62% 12.065,00
21.08.2024 34,73 35,64 32,65 35,36 1,80% 6.026,00
20.08.2024 36,95 38,19 34,25 34,73 -6,12% 9.007,00
19.08.2024 40,15 44,50 35,39 37,00 -5,14% 20.727,00
16.08.2024 34,20 39,40 33,72 39,00 14,20% 22.570,00
15.08.2024 37,80 39,75 31,65 34,15 -11,56% 22.973,00
14.08.2024 27,68 39,92 26,66 38,62 39,53% 24.105,00
13.08.2024 25,91 27,85 24,46 27,68 6,77% 1.609,00
12.08.2024 25,93 26,87 25,81 25,92 0,17% 299,00
09.08.2024 25,16 26,25 25,07 25,88 2,74% 1.753,00
08.08.2024 25,23 28,90 24,49 25,19 0,08% 4.254,00
07.08.2024 25,03 25,41 24,66 25,17 0,58% 260,00
06.08.2024 24,24 25,83 24,24 25,02 3,09% 170,00
05.08.2024 24,36 24,43 22,08 24,27 -1,08% 2.402,00
02.08.2024 25,01 25,11 24,27 24,54 -2,33% -
01.08.2024 24,40 25,43 24,39 25,12 2,95% 100,00
31.07.2024 24,83 25,33 24,33 24,40 -1,61% -
30.07.2024 24,88 25,31 24,66 24,80 -0,32% 20,00
29.07.2024 23,92 24,96 23,85 24,88 4,14% 79,00
26.07.2024 24,68 25,53 23,63 23,89 -3,20% -
25.07.2024 25,15 25,31 24,62 24,68 -2,02% 255,00
24.07.2024 25,26 25,62 24,83 25,19 -0,28% 80,00
23.07.2024 25,33 25,53 25,12 25,26 -0,26% 502,00
22.07.2024 24,59 25,44 24,59 25,33 3,01% 290,00
19.07.2024 24,91 25,06 24,43 24,59 -1,38% 15,00
18.07.2024 24,30 25,35 23,90 24,93 2,61% 450,00
17.07.2024 24,32 24,64 23,92 24,30 -0,10% -
16.07.2024 23,47 24,62 23,42 24,32 3,64% 162,00
15.07.2024 23,84 24,21 23,33 23,47 -1,61% 300,00
12.07.2024 24,23 24,72 23,73 23,85 -1,43% 487,00
11.07.2024 25,26 25,33 24,03 24,20 -4,20% 720,00
10.07.2024 25,10 25,26 24,73 25,26 0,62% 240,00
09.07.2024 25,06 25,36 24,47 25,10 0,16% 2.059,00
08.07.2024 24,57 25,15 23,67 25,06 5,87% 1.665,00