26,710€
1,33%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 26,57 | 26,98 | 26,32 | 26,98 | 2,35% | 2.086,00 |
| 06.01.2026 | 25,76 | 26,62 | 25,71 | 26,36 | 1,58% | 671,00 |
| 05.01.2026 | 25,86 | 26,10 | 25,66 | 25,95 | -0,19% | 642,00 |
| 02.01.2026 | 25,21 | 26,00 | 25,18 | 26,00 | 1,33% | 940,00 |
| 30.12.2025 | 25,33 | 25,72 | 25,33 | 25,66 | -0,04% | 1.357,00 |
| 29.12.2025 | 25,24 | 25,67 | 25,23 | 25,67 | 1,82% | 2.866,00 |
| 23.12.2025 | 25,23 | 25,48 | 25,19 | 25,21 | -0,51% | 1.357,00 |
| 22.12.2025 | 25,16 | 25,51 | 25,06 | 25,34 | 0,64% | 768,00 |
| 19.12.2025 | 25,21 | 25,48 | 25,10 | 25,18 | 0,84% | 1.160,00 |
| 18.12.2025 | 24,59 | 25,14 | 24,52 | 24,97 | 1,79% | 826,00 |
| 17.12.2025 | 24,48 | 24,86 | 24,37 | 24,53 | -0,28% | 2.074,00 |
| 16.12.2025 | 24,80 | 25,00 | 24,41 | 24,60 | -1,48% | 1.169,00 |
| 15.12.2025 | 25,16 | 25,37 | 24,85 | 24,97 | -1,62% | 1.623,00 |
| 12.12.2025 | 25,27 | 25,59 | 25,08 | 25,38 | 0,51% | 467,00 |
| 11.12.2025 | 25,04 | 25,63 | 25,04 | 25,25 | 0,40% | 1.665,00 |
| 10.12.2025 | 25,17 | 25,46 | 25,10 | 25,15 | -0,08% | 485,00 |
| 09.12.2025 | 25,37 | 25,66 | 25,17 | 25,17 | -0,59% | 382,00 |
| 08.12.2025 | 25,37 | 25,75 | 25,32 | 25,32 | -0,39% | 2.011,00 |
| 05.12.2025 | 25,58 | 25,83 | 25,30 | 25,42 | -0,35% | 700,00 |
| 04.12.2025 | 25,68 | 25,83 | 25,37 | 25,51 | 0,59% | 150,00 |
| 03.12.2025 | 25,46 | 25,97 | 25,21 | 25,36 | -0,20% | 1.656,00 |
| 02.12.2025 | 25,11 | 25,98 | 25,11 | 25,41 | 0,67% | 1.517,00 |
| 01.12.2025 | 24,56 | 25,46 | 24,54 | 25,24 | 1,28% | 701,00 |
| 28.11.2025 | 24,69 | 24,93 | 24,63 | 24,92 | 1,05% | 589,00 |
| 27.11.2025 | 24,90 | 25,15 | 24,66 | 24,66 | -1,20% | 371,00 |
| 26.11.2025 | 24,72 | 25,31 | 24,65 | 24,96 | 0,44% | 536,00 |
| 25.11.2025 | 24,52 | 24,85 | 24,52 | 24,85 | 1,26% | 342,00 |
| 24.11.2025 | 24,64 | 24,85 | 24,45 | 24,54 | -0,24% | 2.846,00 |
| 21.11.2025 | 24,77 | 24,93 | 24,42 | 24,60 | -1,05% | 604,00 |
| 20.11.2025 | 24,35 | 25,23 | 24,30 | 24,86 | 2,01% | 2.216,00 |
| 19.11.2025 | 24,30 | 24,54 | 24,07 | 24,37 | -0,08% | 1.952,00 |
| 18.11.2025 | 24,45 | 24,45 | 24,21 | 24,39 | -0,77% | 1.383,00 |
| 17.11.2025 | 23,69 | 24,78 | 23,69 | 24,58 | 3,71% | 2.520,00 |
| 14.11.2025 | 25,21 | 25,21 | 23,09 | 23,70 | -5,43% | 4.063,00 |
| 13.11.2025 | 25,31 | 25,51 | 24,90 | 25,06 | -1,65% | 2.352,00 |
| 12.11.2025 | 25,61 | 25,85 | 25,17 | 25,48 | -1,36% | 2.746,00 |
| 11.11.2025 | 25,59 | 25,85 | 25,16 | 25,83 | 1,57% | 1.544,00 |
| 10.11.2025 | 25,51 | 25,81 | 25,30 | 25,43 | 1,27% | 6.711,00 |
| 07.11.2025 | 25,00 | 25,88 | 24,92 | 25,11 | 0,48% | 29.187,00 |
| 06.11.2025 | 31,72 | 31,72 | 24,70 | 24,99 | -20,69% | 40.289,00 |
| 05.11.2025 | 31,73 | 31,78 | 31,51 | 31,51 | 0,93% | 550,00 |
| 04.11.2025 | 30,86 | 31,50 | 30,57 | 31,22 | -0,51% | 2.451,00 |
| 03.11.2025 | 31,86 | 32,08 | 31,34 | 31,38 | -2,43% | 888,00 |
| 31.10.2025 | 32,16 | 32,19 | 32,01 | 32,16 | 0,50% | 182,00 |
| 30.10.2025 | 32,15 | 32,15 | 32,00 | 32,00 | 0,13% | 288,00 |
| 29.10.2025 | 31,86 | 32,21 | 31,86 | 31,96 | 1,43% | 2.465,00 |
| 28.10.2025 | 32,14 | 32,14 | 31,51 | 31,51 | -1,04% | 659,00 |
| 27.10.2025 | 32,20 | 32,33 | 31,84 | 31,84 | -1,18% | 1.051,00 |
| 24.10.2025 | 32,21 | 32,36 | 32,20 | 32,22 | 0,16% | 3.861,00 |
| 23.10.2025 | 31,99 | 32,40 | 31,94 | 32,17 | 0,78% | 3.867,00 |
| 22.10.2025 | 31,92 | 32,45 | 31,71 | 31,92 | -0,06% | 7.368,00 |
| 21.10.2025 | 31,69 | 32,55 | 31,69 | 31,94 | 0,50% | 4.646,00 |
| 20.10.2025 | 31,93 | 32,00 | 31,61 | 31,78 | 0,19% | 3.357,00 |
| 17.10.2025 | 31,57 | 32,00 | 31,57 | 31,72 | 0,48% | 4.134,00 |
| 16.10.2025 | 31,73 | 32,49 | 31,57 | 31,57 | -1,03% | 7.245,00 |
| 15.10.2025 | 30,66 | 33,09 | 30,61 | 31,90 | 4,35% | 7.382,00 |
| 14.10.2025 | 30,51 | 30,81 | 30,36 | 30,57 | 0,56% | 4.539,00 |
| 13.10.2025 | 30,79 | 31,20 | 30,01 | 30,40 | -2,00% | 4.254,00 |
| 10.10.2025 | 30,73 | 31,40 | 30,70 | 31,02 | 0,52% | 4.104,00 |
| 09.10.2025 | 30,90 | 31,07 | 30,71 | 30,86 | -1,12% | 2.407,00 |
| 08.10.2025 | 30,49 | 31,21 | 30,49 | 31,21 | 2,50% | 3.737,00 |
| 07.10.2025 | 30,43 | 30,81 | 30,43 | 30,45 | -0,72% | 4.250,00 |
| 06.10.2025 | 30,84 | 30,91 | 30,42 | 30,67 | -0,49% | 5.078,00 |
| 03.10.2025 | 30,35 | 30,82 | 30,35 | 30,82 | 1,75% | 1.178,00 |
| 02.10.2025 | 30,54 | 30,74 | 30,29 | 30,29 | -0,30% | 2.139,00 |
| 01.10.2025 | 30,09 | 30,66 | 30,07 | 30,38 | 0,36% | 1.972,00 |
| 30.09.2025 | 30,57 | 30,60 | 30,27 | 30,27 | -0,53% | 683,00 |
| 29.09.2025 | 30,57 | 30,70 | 30,41 | 30,43 | -0,23% | 1.242,00 |
| 26.09.2025 | 30,51 | 30,65 | 30,50 | 30,50 | -0,03% | 2.781,00 |
| 25.09.2025 | 30,83 | 30,83 | 30,51 | 30,51 | -0,46% | 899,00 |
| 24.09.2025 | 30,70 | 30,89 | 30,65 | 30,65 | -0,29% | 1.311,00 |
| 23.09.2025 | 30,68 | 31,00 | 30,68 | 30,74 | -0,36% | 934,00 |
| 22.09.2025 | 30,91 | 30,91 | 30,64 | 30,85 | -0,19% | 6.076,00 |
| 19.09.2025 | 30,74 | 31,02 | 30,74 | 30,91 | -0,45% | 1.385,00 |
| 18.09.2025 | 31,01 | 31,24 | 30,52 | 31,05 | 0,13% | 2.710,00 |
| 17.09.2025 | 31,25 | 31,25 | 31,00 | 31,01 | -0,23% | 2.354,00 |
| 16.09.2025 | 31,14 | 31,14 | 30,99 | 31,08 | 0,23% | 1.271,00 |
| 15.09.2025 | 31,00 | 31,29 | 31,00 | 31,01 | 0,03% | 2.878,00 |
| 12.09.2025 | 31,36 | 31,51 | 30,55 | 31,00 | -1,15% | 7.384,00 |
| 11.09.2025 | 31,54 | 31,64 | 31,36 | 31,36 | 0,03% | 1.234,00 |
| 10.09.2025 | 31,51 | 31,60 | 31,35 | 31,35 | -0,22% | 2.558,00 |
| 09.09.2025 | 31,57 | 31,64 | 31,42 | 31,42 | 0,26% | 4.150,00 |
| 08.09.2025 | 31,32 | 31,79 | 31,18 | 31,34 | -0,79% | 3.730,00 |
| 05.09.2025 | 31,79 | 31,80 | 31,59 | 31,59 | 0,64% | 3.125,00 |
| 04.09.2025 | 31,35 | 31,82 | 31,35 | 31,39 | 0,16% | 6.335,00 |
| 03.09.2025 | 31,48 | 31,70 | 31,18 | 31,34 | 0,35% | 11.019,00 |
| 02.09.2025 | 31,33 | 31,77 | 31,22 | 31,23 | -0,26% | 4.944,00 |
| 01.09.2025 | 31,27 | 31,82 | 31,27 | 31,31 | -0,06% | 8.103,00 |
| 29.08.2025 | 31,75 | 31,82 | 31,11 | 31,33 | -0,16% | 4.141,00 |
| 28.08.2025 | 31,33 | 31,76 | 31,33 | 31,38 | 0,45% | 2.419,00 |
| 27.08.2025 | 31,91 | 31,91 | 31,13 | 31,24 | -2,83% | 6.830,00 |
| 26.08.2025 | 31,89 | 32,29 | 31,55 | 32,15 | 0,63% | 15.454,00 |
| 25.08.2025 | 31,84 | 32,39 | 31,70 | 31,95 | 0,76% | 9.579,00 |
| 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 |