22,795€
0,97%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |