31,905€
0,35%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 31,80 | 32,30 | 31,74 | 31,89 | 0,30% | 600,00 |
| 22.08.2025 | 31,97 | 32,75 | 31,43 | 31,80 | -0,55% | 2.528,00 |
| 21.08.2025 | 31,77 | 32,04 | 31,75 | 31,97 | 0,53% | 320,00 |
| 20.08.2025 | 31,69 | 31,99 | 31,54 | 31,80 | 0,36% | - |
| 19.08.2025 | 32,10 | 32,19 | 31,68 | 31,69 | -1,28% | 2,00 |
| 18.08.2025 | 31,65 | 32,11 | 31,55 | 32,10 | 1,41% | 899,00 |
| 15.08.2025 | 31,92 | 32,02 | 31,57 | 31,65 | -0,85% | 2.789,00 |
| 14.08.2025 | 31,75 | 32,04 | 31,55 | 31,92 | 0,46% | 5.188,00 |
| 13.08.2025 | 31,73 | 32,09 | 31,62 | 31,78 | 0,16% | - |
| 12.08.2025 | 31,73 | 31,94 | 31,51 | 31,73 | 0,16% | 30,00 |
| 11.08.2025 | 31,81 | 31,86 | 31,61 | 31,68 | -0,16% | - |
| 08.08.2025 | 31,87 | 32,04 | 31,54 | 31,73 | 0,14% | 40,00 |
| 07.08.2025 | 31,66 | 31,98 | 31,52 | 31,68 | 0,06% | 210,00 |
| 06.08.2025 | 31,86 | 31,98 | 31,60 | 31,66 | -0,47% | 200,00 |
| 05.08.2025 | 31,72 | 32,14 | 31,52 | 31,81 | 0,35% | 1.215,00 |
| 04.08.2025 | 31,35 | 32,08 | 31,12 | 31,70 | 1,08% | 2.700,00 |
| 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% | - |