28,020€
-1,44%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,42 | 28,46 | 27,96 | 28,02 | -1,46% | 200,00 |
| 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 |
| 05.07.2024 | 23,95 | 24,19 | 23,59 | 23,67 | -1,21% | 404,00 |
| 04.07.2024 | 24,30 | 24,30 | 23,60 | 23,96 | -1,40% | 3.465,00 |
| 03.07.2024 | 23,25 | 24,60 | 22,99 | 24,30 | 4,56% | 230,00 |
| 02.07.2024 | 23,27 | 23,48 | 22,68 | 23,24 | -0,06% | 21,00 |
| 01.07.2024 | 23,58 | 23,81 | 22,89 | 23,26 | -1,02% | 462,00 |
| 28.06.2024 | 25,09 | 25,25 | 23,13 | 23,50 | -6,39% | 2.044,00 |
| 27.06.2024 | 24,68 | 25,79 | 24,26 | 25,10 | 1,83% | 4.956,00 |
| 26.06.2024 | 21,05 | 25,30 | 21,05 | 24,65 | 17,30% | 1.600,00 |
| 25.06.2024 | 21,05 | 21,17 | 20,84 | 21,02 | -0,21% | - |
| 24.06.2024 | 20,98 | 21,22 | 20,74 | 21,06 | 0,33% | - |
| 21.06.2024 | 21,07 | 21,31 | 20,75 | 20,99 | -0,38% | - |
| 20.06.2024 | 20,54 | 21,11 | 20,54 | 21,07 | 2,61% | - |
| 19.06.2024 | 21,09 | 21,19 | 20,50 | 20,54 | -2,63% | - |