31,895€
-0,79%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,08 | 32,50 | 31,57 | 31,71 | -1,37% | 8.262,00 |
| 21.08.2025 | 31,68 | 32,15 | 31,68 | 32,15 | 1,36% | 2.189,00 |
| 20.08.2025 | 31,39 | 31,93 | 31,39 | 31,72 | -0,13% | 2.201,00 |
| 19.08.2025 | 32,12 | 32,12 | 31,56 | 31,76 | -0,87% | 5.406,00 |
| 18.08.2025 | 31,42 | 32,10 | 31,42 | 32,04 | 1,01% | 12.303,00 |
| 15.08.2025 | 31,99 | 31,99 | 31,40 | 31,72 | -0,88% | 2.565,00 |
| 14.08.2025 | 31,44 | 32,03 | 31,44 | 32,00 | 1,20% | 8.230,00 |
| 13.08.2025 | 32,11 | 32,11 | 31,60 | 31,62 | -0,38% | 10.963,00 |
| 12.08.2025 | 31,58 | 31,88 | 31,36 | 31,74 | -0,16% | 2.329,00 |
| 11.08.2025 | 31,58 | 31,90 | 31,53 | 31,79 | 0,66% | 2.160,00 |
| 08.08.2025 | 31,52 | 31,99 | 31,52 | 31,58 | 0,00% | 2.868,00 |
| 07.08.2025 | 31,75 | 31,99 | 31,54 | 31,58 | -0,03% | 4.855,00 |
| 06.08.2025 | 31,71 | 31,89 | 31,57 | 31,59 | -0,79% | 14.618,00 |
| 05.08.2025 | 31,43 | 32,13 | 31,41 | 31,84 | 1,08% | 8.015,00 |
| 04.08.2025 | 31,12 | 32,01 | 31,12 | 31,50 | 0,80% | 12.538,00 |
| 01.08.2025 | 31,53 | 31,83 | 31,21 | 31,25 | -0,64% | 12.533,00 |
| 31.07.2025 | 31,36 | 32,04 | 31,18 | 31,45 | 0,00% | 15.043,00 |
| 30.07.2025 | 31,35 | 31,95 | 31,35 | 31,45 | 0,51% | 8.352,00 |
| 29.07.2025 | 31,94 | 32,32 | 31,17 | 31,29 | -0,89% | 17.886,00 |
| 28.07.2025 | 31,01 | 32,46 | 30,80 | 31,57 | 1,61% | 61.010,00 |
| 25.07.2025 | 30,98 | 31,67 | 30,36 | 31,07 | 1,14% | 17.110,00 |
| 24.07.2025 | 26,26 | 31,86 | 26,21 | 30,72 | 16,10% | 56.118,00 |
| 23.07.2025 | 24,75 | 26,69 | 24,73 | 26,46 | 7,82% | 13.037,00 |
| 22.07.2025 | 24,75 | 24,79 | 24,52 | 24,54 | -1,17% | 1.070,00 |
| 21.07.2025 | 24,54 | 24,92 | 24,51 | 24,83 | 1,06% | 1.947,00 |
| 18.07.2025 | 24,92 | 25,00 | 24,57 | 24,57 | -0,93% | 4.053,00 |
| 17.07.2025 | 24,50 | 24,80 | 24,41 | 24,80 | 1,81% | 2.142,00 |
| 16.07.2025 | 24,15 | 24,42 | 24,13 | 24,36 | 1,08% | 843,00 |
| 15.07.2025 | 24,13 | 24,65 | 24,10 | 24,10 | 0,50% | 4.171,00 |
| 14.07.2025 | 23,93 | 24,13 | 23,57 | 23,98 | -1,40% | 4.238,00 |
| 11.07.2025 | 24,40 | 24,75 | 24,08 | 24,32 | -0,41% | 4.519,00 |
| 10.07.2025 | 23,68 | 24,80 | 23,68 | 24,42 | 2,99% | 4.469,00 |
| 09.07.2025 | 22,93 | 23,91 | 22,74 | 23,71 | 3,00% | 7.933,00 |
| 08.07.2025 | 22,50 | 23,24 | 22,40 | 23,02 | 0,61% | 953,00 |
| 07.07.2025 | 23,13 | 23,19 | 22,58 | 22,88 | -1,00% | 3.150,00 |
| 04.07.2025 | 22,64 | 23,14 | 22,40 | 23,11 | 1,99% | 1.551,00 |
| 03.07.2025 | 22,63 | 22,87 | 22,63 | 22,66 | 0,35% | 194,00 |
| 02.07.2025 | 22,75 | 22,83 | 22,36 | 22,58 | 0,62% | 965,00 |
| 01.07.2025 | 22,56 | 22,56 | 22,28 | 22,44 | -1,19% | 1.259,00 |
| 30.06.2025 | 22,89 | 22,95 | 22,71 | 22,71 | 0,31% | 772,00 |
| 27.06.2025 | 22,41 | 23,07 | 22,41 | 22,64 | 1,52% | 1.866,00 |
| 26.06.2025 | 22,71 | 23,21 | 22,30 | 22,30 | -0,76% | 2.014,00 |
| 25.06.2025 | 22,88 | 23,01 | 22,47 | 22,47 | -1,83% | 349,00 |
| 24.06.2025 | 22,58 | 23,11 | 22,10 | 22,89 | 2,01% | 3.588,00 |
| 23.06.2025 | 23,13 | 23,17 | 21,92 | 22,44 | -3,81% | 5.543,00 |
| 20.06.2025 | 23,42 | 23,66 | 23,33 | 23,33 | 0,47% | 1.588,00 |
| 19.06.2025 | 23,33 | 23,51 | 22,72 | 23,22 | -1,82% | 3.143,00 |
| 18.06.2025 | 23,27 | 23,76 | 23,27 | 23,65 | 1,94% | 761,00 |
| 17.06.2025 | 24,52 | 24,70 | 23,20 | 23,20 | -5,69% | 5.070,00 |
| 16.06.2025 | 24,89 | 24,89 | 24,22 | 24,60 | -0,97% | 3.575,00 |
| 13.06.2025 | 23,79 | 24,93 | 23,79 | 24,84 | 1,39% | 3.370,00 |
| 12.06.2025 | 25,09 | 25,10 | 24,33 | 24,50 | -2,93% | 3.295,00 |
| 11.06.2025 | 24,76 | 25,24 | 24,76 | 25,24 | 0,92% | 1.919,00 |
| 10.06.2025 | 24,04 | 25,16 | 23,84 | 25,01 | 4,30% | 3.422,00 |
| 09.06.2025 | 24,24 | 24,24 | 23,51 | 23,98 | -1,68% | 5.204,00 |
| 06.06.2025 | 24,04 | 24,42 | 24,03 | 24,39 | 1,50% | 536,00 |
| 05.06.2025 | 24,05 | 24,79 | 24,03 | 24,03 | -1,07% | 1.689,00 |
| 04.06.2025 | 24,28 | 24,42 | 24,04 | 24,29 | 1,00% | 10.246,00 |
| 03.06.2025 | 24,57 | 24,57 | 23,99 | 24,05 | -1,56% | 2.047,00 |
| 02.06.2025 | 23,14 | 24,66 | 23,10 | 24,43 | 4,49% | 6.186,00 |
| 30.05.2025 | 23,23 | 23,39 | 23,09 | 23,38 | 1,65% | 1.024,00 |
| 29.05.2025 | 23,23 | 23,33 | 23,00 | 23,00 | -1,03% | 463,00 |
| 28.05.2025 | 23,18 | 23,26 | 23,07 | 23,24 | 1,04% | 679,00 |
| 27.05.2025 | 22,70 | 23,21 | 22,70 | 23,00 | 0,70% | 2.568,00 |
| 26.05.2025 | 22,74 | 22,87 | 22,61 | 22,84 | 1,92% | 729,00 |
| 23.05.2025 | 22,83 | 22,83 | 22,10 | 22,41 | -2,23% | 1.786,00 |
| 22.05.2025 | 22,86 | 22,93 | 22,56 | 22,92 | 0,92% | 2.137,00 |
| 21.05.2025 | 22,80 | 23,30 | 22,71 | 22,71 | -1,82% | 2.304,00 |
| 20.05.2025 | 22,75 | 23,31 | 22,75 | 23,13 | 1,85% | 3.220,00 |
| 19.05.2025 | 22,04 | 22,91 | 22,02 | 22,71 | 2,67% | 2.348,00 |
| 16.05.2025 | 21,77 | 22,41 | 21,77 | 22,12 | 1,05% | 4.656,00 |
| 15.05.2025 | 21,49 | 22,32 | 21,38 | 21,89 | 0,64% | 1.913,00 |
| 14.05.2025 | 21,59 | 22,14 | 21,34 | 21,75 | 1,73% | 3.588,00 |
| 13.05.2025 | 22,64 | 22,70 | 21,26 | 21,38 | -5,90% | 1.657,00 |
| 12.05.2025 | 21,92 | 23,05 | 21,65 | 22,72 | 2,43% | 2.502,00 |
| 09.05.2025 | 21,01 | 23,70 | 21,01 | 22,18 | 6,53% | 10.857,00 |
| 08.05.2025 | 20,77 | 21,12 | 20,77 | 20,82 | 0,82% | 890,00 |
| 07.05.2025 | 20,41 | 21,07 | 20,41 | 20,65 | 0,98% | 3.956,00 |
| 06.05.2025 | 21,70 | 21,70 | 20,45 | 20,45 | -4,97% | 7.003,00 |
| 05.05.2025 | 21,91 | 21,92 | 21,12 | 21,52 | -0,46% | 2.266,00 |
| 02.05.2025 | 21,20 | 21,84 | 21,00 | 21,62 | 2,61% | 5.807,00 |
| 30.04.2025 | 20,60 | 21,10 | 20,40 | 21,07 | 1,01% | 1.561,00 |
| 29.04.2025 | 20,58 | 20,86 | 20,57 | 20,86 | 2,51% | 1.101,00 |
| 28.04.2025 | 20,99 | 20,99 | 20,33 | 20,35 | -3,00% | 3.285,00 |
| 25.04.2025 | 20,49 | 20,98 | 20,36 | 20,98 | 2,74% | 557,00 |
| 24.04.2025 | 20,27 | 20,56 | 20,05 | 20,42 | 1,24% | 3.259,00 |
| 23.04.2025 | 19,88 | 20,56 | 19,73 | 20,17 | 3,49% | 4.964,00 |
| 22.04.2025 | 20,06 | 20,29 | 19,14 | 19,49 | -3,94% | 1.155,00 |
| 17.04.2025 | 20,90 | 22,32 | 19,92 | 20,29 | 1,20% | 2.573,00 |
| 16.04.2025 | 19,79 | 20,21 | 19,53 | 20,05 | -1,38% | 1.322,00 |
| 15.04.2025 | 20,24 | 20,68 | 20,17 | 20,33 | 0,84% | 12.127,00 |
| 14.04.2025 | 19,63 | 20,16 | 19,59 | 20,16 | 3,78% | 1.738,00 |
| 11.04.2025 | 19,68 | 19,71 | 19,09 | 19,43 | -1,32% | 2.090,00 |
| 10.04.2025 | 21,30 | 21,63 | 19,11 | 19,69 | -7,63% | 4.501,00 |
| 09.04.2025 | 18,85 | 21,55 | 18,68 | 21,31 | 12,45% | 8.066,00 |
| 08.04.2025 | 19,36 | 20,30 | 18,95 | 18,95 | -1,46% | 5.249,00 |
| 07.04.2025 | 18,97 | 19,39 | 17,19 | 19,23 | 1,42% | 15.972,00 |
| 04.04.2025 | 19,99 | 20,08 | 18,91 | 18,96 | -5,77% | 8.470,00 |
| 03.04.2025 | 19,75 | 20,51 | 19,51 | 20,12 | 0,75% | 7.449,00 |
| 02.04.2025 | 20,58 | 20,58 | 19,81 | 19,97 | -3,29% | 3.355,00 |