Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
19,750€ -1,40%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 19,80 19,80 19,61 19,71 -1,62% -
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
17.12.2024 26,10 26,22 25,50 25,68 -1,59% 3.305,00
16.12.2024 25,87 26,47 25,40 26,10 0,83% 4.014,00
13.12.2024 26,42 26,71 25,12 25,88 -2,04% 4.296,00
12.12.2024 27,03 27,23 26,39 26,42 -2,26% 98,00
11.12.2024 25,66 27,49 25,66 27,03 5,36% 1.029,00
10.12.2024 25,95 26,68 25,49 25,66 -1,14% 667,00
09.12.2024 26,14 26,41 25,66 25,95 -0,67% 424,00
06.12.2024 25,79 26,33 25,49 26,13 1,32% 290,00
05.12.2024 25,49 26,11 25,37 25,79 1,22% 35,00
04.12.2024 24,70 26,07 24,70 25,48 3,10% 105,00
03.12.2024 25,70 26,08 24,46 24,71 -3,83% 660,00
02.12.2024 26,04 26,39 25,42 25,70 -1,53% 210,00
29.11.2024 25,75 26,91 25,71 26,10 1,36% 25,00
28.11.2024 25,34 26,24 25,34 25,75 1,60% 600,00
27.11.2024 25,15 25,83 25,11 25,34 0,78% 427,00
26.11.2024 26,74 26,76 24,94 25,15 -6,21% -
25.11.2024 26,50 27,15 26,35 26,81 1,28% 899,00
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