21,455€
2,51%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 20,93 | 21,51 | 20,74 | 21,45 | 2,48% | - |
| 03.05.2024 | 20,37 | 21,21 | 20,37 | 20,93 | 2,67% | - |
| 02.05.2024 | 20,46 | 20,86 | 20,32 | 20,39 | -0,32% | - |
| 30.04.2024 | 20,48 | 21,15 | 20,40 | 20,45 | -0,12% | - |
| 29.04.2024 | 19,92 | 20,83 | 19,92 | 20,48 | 2,81% | 400,00 |
| 26.04.2024 | 19,49 | 19,97 | 19,49 | 19,92 | 1,96% | - |
| 25.04.2024 | 20,09 | 20,09 | 19,27 | 19,53 | -2,59% | - |
| 24.04.2024 | 20,12 | 20,29 | 20,03 | 20,05 | -0,37% | 40,00 |
| 23.04.2024 | 20,21 | 20,51 | 20,04 | 20,13 | -0,41% | - |
| 22.04.2024 | 19,63 | 20,32 | 19,63 | 20,21 | 3,15% | 175,00 |
| 19.04.2024 | 19,61 | 19,80 | 19,30 | 19,59 | -0,09% | - |
| 18.04.2024 | 19,95 | 20,07 | 19,22 | 19,61 | -1,72% | - |
| 17.04.2024 | 20,49 | 20,51 | 19,91 | 19,95 | -2,65% | - |
| 16.04.2024 | 20,53 | 20,54 | 20,00 | 20,50 | -0,10% | - |
| 15.04.2024 | 20,21 | 20,78 | 20,21 | 20,52 | 1,56% | 100,00 |
| 12.04.2024 | 20,54 | 20,96 | 20,17 | 20,20 | -1,63% | - |
| 11.04.2024 | 20,33 | 20,70 | 20,10 | 20,54 | 1,06% | - |
| 10.04.2024 | 20,29 | 20,67 | 20,06 | 20,32 | 0,20% | - |
| 09.04.2024 | 20,12 | 20,37 | 20,06 | 20,28 | 0,80% | - |
| 08.04.2024 | 20,57 | 20,64 | 20,12 | 20,12 | -2,16% | - |
| 05.04.2024 | 20,74 | 21,04 | 20,52 | 20,57 | -0,80% | - |
| 04.04.2024 | 21,93 | 21,97 | 20,71 | 20,73 | -5,41% | 25,00 |
| 03.04.2024 | 21,67 | 22,28 | 21,57 | 21,92 | 1,13% | - |
| 02.04.2024 | 20,90 | 21,82 | 20,85 | 21,67 | 3,68% | - |
| 28.03.2024 | 20,81 | 20,92 | 20,77 | 20,90 | 0,43% | - |
| 27.03.2024 | 20,79 | 20,89 | 20,67 | 20,81 | 0,17% | - |
| 26.03.2024 | 20,60 | 20,83 | 20,47 | 20,78 | 0,85% | 2,00 |
| 25.03.2024 | 21,03 | 21,08 | 20,60 | 20,60 | -2,07% | - |
| 22.03.2024 | 21,02 | 21,32 | 20,61 | 21,04 | 0,07% | - |
| 21.03.2024 | 21,29 | 21,42 | 20,77 | 21,02 | -1,27% | 20,00 |
| 20.03.2024 | 21,15 | 21,36 | 20,81 | 21,29 | 0,66% | 500,00 |
| 19.03.2024 | 21,10 | 21,29 | 20,89 | 21,15 | 0,24% | - |
| 18.03.2024 | 21,52 | 21,77 | 21,09 | 21,10 | -1,91% | - |
| 15.03.2024 | 21,84 | 22,00 | 21,46 | 21,51 | -1,49% | - |
| 14.03.2024 | 22,13 | 22,43 | 21,78 | 21,84 | -1,31% | - |
| 13.03.2024 | 22,25 | 22,48 | 21,93 | 22,13 | -0,54% | - |
| 12.03.2024 | 22,20 | 22,74 | 21,80 | 22,25 | 0,23% | - |
| 11.03.2024 | 22,93 | 23,20 | 22,17 | 22,20 | -3,21% | - |
| 08.03.2024 | 22,54 | 23,56 | 22,21 | 22,93 | 1,73% | - |
| 07.03.2024 | 21,23 | 22,91 | 21,06 | 22,54 | 6,17% | - |
| 06.03.2024 | 20,08 | 21,63 | 20,08 | 21,23 | 5,69% | 249,00 |
| 05.03.2024 | 20,12 | 20,38 | 19,84 | 20,09 | -0,10% | 602,00 |
| 04.03.2024 | 20,90 | 20,97 | 20,07 | 20,11 | -3,72% | 15,00 |
| 01.03.2024 | 20,87 | 21,05 | 20,55 | 20,89 | 0,17% | - |
| 29.02.2024 | 21,53 | 21,59 | 20,56 | 20,85 | -3,07% | - |
| 28.02.2024 | 22,07 | 22,29 | 21,50 | 21,51 | -2,65% | 500,00 |
| 27.02.2024 | 23,34 | 23,71 | 22,02 | 22,10 | -5,31% | - |
| 26.02.2024 | 23,15 | 24,25 | 23,09 | 23,34 | 0,86% | 60,00 |
| 23.02.2024 | 23,11 | 24,24 | 23,08 | 23,14 | 0,13% | 252,00 |
| 22.02.2024 | 22,28 | 23,40 | 22,28 | 23,11 | 3,68% | - |
| 21.02.2024 | 23,14 | 23,89 | 21,17 | 22,29 | -3,69% | 600,00 |
| 20.02.2024 | 22,51 | 23,20 | 22,30 | 23,14 | 2,64% | - |
| 19.02.2024 | 21,35 | 22,56 | 21,35 | 22,55 | 5,62% | 850,00 |
| 16.02.2024 | 21,59 | 21,90 | 21,31 | 21,35 | -1,18% | - |
| 15.02.2024 | 20,65 | 21,81 | 20,65 | 21,60 | 4,55% | - |
| 14.02.2024 | 20,57 | 20,96 | 20,37 | 20,66 | 0,51% | 150,00 |
| 13.02.2024 | 21,60 | 21,69 | 20,49 | 20,56 | -4,77% | 500,00 |
| 12.02.2024 | 21,05 | 21,64 | 20,64 | 21,59 | 2,57% | - |
| 09.02.2024 | 20,95 | 21,28 | 20,82 | 21,05 | 0,48% | - |
| 08.02.2024 | 20,83 | 21,39 | 20,82 | 20,95 | 0,58% | - |
| 07.02.2024 | 20,95 | 21,25 | 20,83 | 20,83 | -0,57% | - |
| 06.02.2024 | 20,81 | 21,00 | 20,49 | 20,95 | 0,70% | 40,00 |
| 05.02.2024 | 20,74 | 21,09 | 20,62 | 20,80 | 0,41% | - |
| 02.02.2024 | 20,85 | 20,90 | 20,56 | 20,72 | -0,81% | - |
| 01.02.2024 | 21,27 | 21,36 | 20,72 | 20,89 | -1,79% | - |
| 31.01.2024 | 21,10 | 21,42 | 20,80 | 21,27 | 0,85% | - |
| 30.01.2024 | 21,02 | 21,53 | 20,92 | 21,09 | 0,33% | - |
| 29.01.2024 | 20,61 | 21,05 | 20,36 | 21,02 | 1,89% | 50,00 |
| 26.01.2024 | 21,42 | 21,42 | 20,63 | 20,63 | -3,69% | 510,00 |
| 25.01.2024 | 21,40 | 21,46 | 20,97 | 21,42 | 0,05% | - |
| 24.01.2024 | 21,27 | 21,92 | 21,27 | 21,41 | 0,59% | - |
| 23.01.2024 | 21,59 | 21,76 | 21,26 | 21,28 | -1,37% | - |
| 22.01.2024 | 21,50 | 21,90 | 21,47 | 21,58 | 0,61% | - |
| 19.01.2024 | 21,66 | 21,83 | 21,23 | 21,45 | -1,06% | 50,00 |
| 18.01.2024 | 21,41 | 21,74 | 21,30 | 21,68 | 1,24% | - |
| 17.01.2024 | 21,60 | 21,76 | 21,21 | 21,41 | -1,29% | - |
| 16.01.2024 | 22,38 | 22,42 | 21,66 | 21,69 | -3,08% | - |
| 15.01.2024 | 22,41 | 22,65 | 21,95 | 22,38 | 0,04% | - |
| 12.01.2024 | 22,45 | 22,92 | 22,36 | 22,37 | -0,31% | - |
| 11.01.2024 | 23,31 | 23,46 | 22,30 | 22,44 | -3,73% | - |
| 10.01.2024 | 23,13 | 23,35 | 22,93 | 23,31 | 0,78% | - |
| 09.01.2024 | 23,83 | 23,83 | 23,04 | 23,13 | -2,86% | - |
| 08.01.2024 | 23,69 | 23,96 | 23,34 | 23,81 | 0,51% | - |
| 05.01.2024 | 23,16 | 23,84 | 23,04 | 23,69 | 2,18% | - |
| 04.01.2024 | 23,78 | 23,84 | 23,19 | 23,19 | -2,50% | - |
| 03.01.2024 | 24,36 | 24,48 | 23,36 | 23,78 | -2,42% | - |
| 02.01.2024 | 24,25 | 24,48 | 23,78 | 24,37 | 0,62% | 3,00 |
| 29.12.2023 | 23,94 | 24,36 | 23,94 | 24,22 | 1,17% | - |
| 28.12.2023 | 24,05 | 24,55 | 23,94 | 23,94 | -0,35% | - |
| 27.12.2023 | 23,63 | 24,87 | 23,61 | 24,03 | 1,89% | - |
| 22.12.2023 | 22,42 | 24,20 | 22,35 | 23,58 | 5,17% | 300,00 |
| 21.12.2023 | 22,54 | 22,96 | 22,23 | 22,42 | -0,53% | - |
| 20.12.2023 | 23,17 | 23,26 | 21,73 | 22,54 | -2,63% | - |
| 19.12.2023 | 23,63 | 23,93 | 23,09 | 23,15 | -1,95% | 100,00 |
| 18.12.2023 | 24,01 | 24,43 | 23,40 | 23,61 | -1,65% | 100,00 |
| 15.12.2023 | 23,70 | 24,24 | 23,69 | 24,01 | 1,44% | - |
| 14.12.2023 | 23,30 | 23,99 | 23,30 | 23,67 | 1,57% | - |
| 13.12.2023 | 22,54 | 23,32 | 22,46 | 23,30 | 3,39% | - |
| 12.12.2023 | 22,86 | 22,97 | 22,38 | 22,54 | -1,29% | 100,00 |
| 11.12.2023 | 22,82 | 23,31 | 22,74 | 22,83 | 0,04% | - |