27,230€
6,49%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,63 | 27,76 | 25,56 | 27,52 | 7,63% | 620,00 |
| 20.08.2026 | 25,81 | 26,24 | 25,52 | 25,57 | -1,04% | 1,00 |
| 19.08.2026 | 25,31 | 25,86 | 25,13 | 25,84 | 2,01% | 30,00 |
| 18.08.2026 | 25,04 | 25,42 | 24,98 | 25,33 | 1,04% | - |
| 17.08.2026 | 24,83 | 25,19 | 24,77 | 25,07 | 0,08% | 1,00 |
| 14.08.2026 | 24,45 | 25,16 | 24,41 | 25,05 | 2,62% | - |
| 13.08.2026 | 24,21 | 24,50 | 24,21 | 24,41 | 0,99% | - |
| 12.08.2026 | 23,63 | 24,33 | 23,63 | 24,17 | 2,24% | - |
| 11.08.2026 | 23,60 | 23,75 | 23,49 | 23,64 | 0,04% | - |
| 10.08.2026 | 23,59 | 23,74 | 23,45 | 23,63 | -0,21% | 2,00 |
| 07.08.2026 | 23,38 | 24,00 | 23,34 | 23,68 | 0,98% | 150,00 |
| 06.08.2026 | 23,98 | 24,05 | 23,44 | 23,45 | -2,13% | - |
| 05.08.2026 | 24,06 | 24,11 | 23,86 | 23,96 | -0,37% | - |
| 04.08.2026 | 24,08 | 24,17 | 23,74 | 24,05 | 0,08% | - |
| 03.08.2026 | 23,86 | 24,10 | 23,75 | 24,03 | 1,48% | 200,00 |
| 31.07.2026 | 23,98 | 24,10 | 23,60 | 23,68 | -1,13% | 1.000,00 |
| 30.07.2026 | 23,58 | 23,95 | 23,54 | 23,95 | 0,59% | - |
| 29.07.2026 | 23,94 | 23,98 | 23,67 | 23,81 | -0,29% | - |
| 28.07.2026 | 23,40 | 23,90 | 23,28 | 23,88 | 1,70% | - |
| 27.07.2026 | 23,36 | 23,78 | 23,28 | 23,48 | -0,13% | 1.001,00 |
| 24.07.2026 | 23,62 | 23,64 | 23,41 | 23,51 | -0,84% | - |
| 23.07.2026 | 24,06 | 24,06 | 23,67 | 23,71 | -1,41% | - |
| 22.07.2026 | 24,31 | 24,31 | 23,87 | 24,05 | -0,82% | - |
| 21.07.2026 | 24,26 | 24,44 | 24,04 | 24,25 | -0,37% | 7,00 |
| 20.07.2026 | 24,68 | 24,70 | 24,25 | 24,34 | -1,06% | - |
| 17.07.2026 | 24,89 | 24,91 | 24,50 | 24,60 | -2,34% | - |
| 16.07.2026 | 24,60 | 25,20 | 24,52 | 25,19 | 2,65% | - |
| 15.07.2026 | 24,37 | 24,66 | 24,02 | 24,54 | 0,49% | - |
| 14.07.2026 | 24,57 | 24,67 | 24,33 | 24,42 | -1,01% | - |
| 13.07.2026 | 24,58 | 24,77 | 24,28 | 24,67 | 0,33% | 1,00 |
| 10.07.2026 | 24,75 | 24,93 | 24,49 | 24,59 | -0,28% | 2,00 |
| 09.07.2026 | 25,12 | 25,61 | 24,60 | 24,66 | -2,10% | - |
| 08.07.2026 | 25,15 | 25,20 | 24,84 | 25,19 | -0,12% | - |
| 07.07.2026 | 25,43 | 25,73 | 24,96 | 25,22 | -0,98% | - |
| 06.07.2026 | 25,47 | 25,64 | 25,26 | 25,47 | 0,00% | - |
| 03.07.2026 | 25,40 | 25,60 | 25,32 | 25,47 | 0,51% | 1,00 |
| 02.07.2026 | 24,74 | 25,52 | 24,62 | 25,34 | 2,26% | - |
| 01.07.2026 | 24,38 | 24,78 | 24,24 | 24,78 | 1,43% | - |
| 30.06.2026 | 24,43 | 24,56 | 24,10 | 24,43 | 1,08% | 1.250,00 |
| 29.06.2026 | 23,90 | 24,27 | 23,90 | 24,17 | 1,09% | - |
| 26.06.2026 | 23,83 | 23,97 | 23,34 | 23,91 | 0,93% | - |
| 25.06.2026 | 23,81 | 23,94 | 23,67 | 23,69 | 0,42% | - |
| 24.06.2026 | 23,47 | 23,62 | 23,43 | 23,59 | 0,38% | - |
| 23.06.2026 | 22,82 | 23,72 | 22,82 | 23,50 | 1,95% | - |
| 22.06.2026 | 23,39 | 23,60 | 22,93 | 23,05 | -1,54% | - |
| 19.06.2026 | 24,03 | 24,29 | 23,40 | 23,41 | -2,94% | 111,00 |
| 18.06.2026 | 24,18 | 24,29 | 24,05 | 24,12 | 0,42% | 60,00 |
| 17.06.2026 | 23,95 | 24,03 | 23,95 | 24,02 | -0,04% | - |
| 16.06.2026 | 24,41 | 24,62 | 24,01 | 24,03 | -1,72% | - |
| 15.06.2026 | 24,95 | 25,04 | 24,38 | 24,45 | -0,97% | - |
| 12.06.2026 | 24,96 | 25,04 | 24,53 | 24,69 | 1,02% | 80,00 |
| 11.06.2026 | 24,07 | 24,51 | 24,07 | 24,44 | 1,12% | - |
| 10.06.2026 | 24,34 | 24,42 | 23,97 | 24,17 | 0,08% | 60,00 |
| 09.06.2026 | 23,80 | 24,56 | 23,65 | 24,15 | 0,58% | - |
| 08.06.2026 | 23,92 | 24,03 | 23,81 | 24,01 | -2,12% | - |
| 05.06.2026 | 24,36 | 24,55 | 24,36 | 24,53 | 0,74% | - |
| 04.06.2026 | 23,88 | 24,37 | 23,88 | 24,35 | 0,70% | 1,00 |
| 03.06.2026 | 24,46 | 24,47 | 24,11 | 24,18 | -1,83% | - |
| 02.06.2026 | 24,79 | 24,88 | 24,55 | 24,63 | -1,48% | - |
| 01.06.2026 | 24,80 | 25,01 | 24,72 | 25,00 | 0,28% | - |
| 29.05.2026 | 25,03 | 25,20 | 24,91 | 24,93 | -0,44% | 1,00 |
| 28.05.2026 | 25,49 | 25,55 | 24,79 | 25,04 | -2,30% | 521,00 |
| 27.05.2026 | 25,71 | 25,88 | 25,53 | 25,63 | -0,04% | - |
| 26.05.2026 | 26,62 | 26,68 | 25,38 | 25,64 | -3,72% | - |
| 25.05.2026 | 26,43 | 26,69 | 26,41 | 26,63 | 1,02% | 90,00 |
| 22.05.2026 | 26,53 | 26,79 | 26,35 | 26,36 | -0,34% | 50,00 |
| 21.05.2026 | 26,61 | 26,63 | 26,21 | 26,45 | -0,34% | 200,00 |
| 20.05.2026 | 26,06 | 26,70 | 25,84 | 26,54 | 1,41% | 4,00 |
| 19.05.2026 | 26,13 | 26,47 | 25,83 | 26,17 | 0,54% | 1.101,00 |
| 18.05.2026 | 24,70 | 26,59 | 24,63 | 26,03 | 1,88% | 71,00 |
| 15.05.2026 | 25,12 | 25,93 | 24,73 | 25,55 | 0,59% | 1.190,00 |
| 14.05.2026 | 25,33 | 25,42 | 25,28 | 25,40 | 0,51% | - |
| 13.05.2026 | 26,69 | 26,75 | 24,88 | 25,27 | -4,82% | 1.491,00 |
| 12.05.2026 | 26,58 | 27,09 | 26,35 | 26,55 | 1,18% | 1.192,00 |
| 11.05.2026 | 25,41 | 26,43 | 25,32 | 26,24 | 3,14% | 1.008,00 |
| 08.05.2026 | 24,99 | 25,45 | 24,89 | 25,44 | 1,64% | 3,00 |
| 07.05.2026 | 25,12 | 25,64 | 24,95 | 25,03 | 0,20% | - |
| 06.05.2026 | 25,51 | 25,69 | 24,97 | 24,98 | -2,00% | - |
| 05.05.2026 | 25,28 | 25,66 | 25,26 | 25,49 | 0,91% | - |
| 04.05.2026 | 24,97 | 25,43 | 24,77 | 25,26 | 0,68% | 1.700,00 |
| 30.04.2026 | 24,48 | 25,11 | 24,27 | 25,09 | 0,84% | - |
| 29.04.2026 | 24,85 | 24,88 | 24,84 | 24,88 | 0,16% | - |
| 28.04.2026 | 24,97 | 25,00 | 24,52 | 24,84 | 0,04% | - |
| 27.04.2026 | 25,03 | 25,07 | 24,77 | 24,83 | -0,84% | - |
| 24.04.2026 | 24,93 | 25,17 | 24,85 | 25,04 | 0,04% | - |
| 23.04.2026 | 25,58 | 25,75 | 25,01 | 25,03 | -2,87% | 19,00 |
| 22.04.2026 | 25,60 | 25,96 | 25,60 | 25,77 | 0,19% | - |
| 21.04.2026 | 26,47 | 26,55 | 25,67 | 25,72 | -2,80% | - |
| 20.04.2026 | 26,69 | 26,69 | 26,33 | 26,46 | -1,01% | - |
| 17.04.2026 | 26,56 | 27,11 | 26,56 | 26,73 | 0,72% | - |
| 16.04.2026 | 26,86 | 27,16 | 26,49 | 26,54 | -0,82% | - |
| 15.04.2026 | 26,75 | 27,08 | 26,67 | 26,76 | 0,00% | - |
| 14.04.2026 | 26,65 | 26,84 | 26,45 | 26,76 | 0,60% | - |
| 13.04.2026 | 26,38 | 26,62 | 26,00 | 26,60 | 1,10% | - |
| 10.04.2026 | 26,23 | 26,71 | 26,16 | 26,31 | 0,00% | - |
| 09.04.2026 | 26,56 | 26,56 | 25,47 | 26,31 | -1,02% | - |
| 08.04.2026 | 26,70 | 27,22 | 26,23 | 26,58 | 1,92% | - |
| 07.04.2026 | 26,04 | 26,63 | 25,85 | 26,08 | 0,13% | 1.000,00 |
| 02.04.2026 | 25,95 | 26,21 | 25,59 | 26,05 | -0,33% | 107,00 |
| 01.04.2026 | 26,26 | 26,50 | 26,06 | 26,13 | -0,40% | - |