Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
22,790€ 2,20%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.04.2025 21,49 21,49 20,40 20,65 4,27% 6.179,00
31.03.2025 21,48 21,48 19,60 19,81 -8,61% 10.484,00
28.03.2025 20,73 21,94 20,73 21,67 3,49% 6.081,00
27.03.2025 20,73 21,09 20,63 20,94 1,11% 5.101,00
26.03.2025 21,52 21,52 20,48 20,71 -3,90% 2.926,00
25.03.2025 21,22 21,65 21,19 21,55 1,65% 5.286,00
24.03.2025 21,79 22,04 21,15 21,20 -3,20% 2.027,00
21.03.2025 22,00 22,00 21,64 21,90 -0,95% 2.204,00
20.03.2025 22,69 22,69 22,01 22,11 -1,56% 4.249,00
19.03.2025 22,27 22,58 21,80 22,46 1,86% 4.343,00
18.03.2025 22,38 22,63 21,87 22,05 -0,50% 5.723,00
17.03.2025 21,90 22,66 21,90 22,16 -0,14% 2.040,00
14.03.2025 21,67 22,63 21,51 22,19 1,65% 4.791,00
13.03.2025 21,71 22,20 21,56 21,83 -0,32% 2.638,00
12.03.2025 21,53 22,36 21,47 21,90 1,96% 2.642,00
11.03.2025 22,07 22,21 21,34 21,48 -1,42% 3.616,00
10.03.2025 22,34 22,57 21,79 21,79 -3,03% 3.242,00
07.03.2025 22,21 22,50 21,93 22,47 1,03% 1.946,00
06.03.2025 22,19 22,82 22,19 22,24 0,50% 3.036,00
05.03.2025 21,73 22,60 21,73 22,13 2,31% 3.147,00
04.03.2025 21,80 22,30 21,32 21,63 -1,10% 9.386,00
03.03.2025 22,55 22,96 21,61 21,87 -4,29% 11.498,00
28.02.2025 22,95 23,20 22,41 22,85 0,31% 5.818,00
27.02.2025 23,13 23,28 22,71 22,78 -0,48% 4.246,00
26.02.2025 23,32 23,34 22,89 22,89 -1,76% 4.530,00
25.02.2025 23,10 23,55 23,02 23,30 0,09% 2.975,00
24.02.2025 23,01 23,74 23,01 23,28 -0,04% 5.217,00
21.02.2025 23,33 23,41 22,89 23,29 0,00% 3.432,00
20.02.2025 22,97 23,50 22,97 23,29 1,48% 9.317,00
19.02.2025 23,32 23,67 22,95 22,95 -2,13% 5.885,00
18.02.2025 23,16 23,88 23,15 23,45 0,21% 9.743,00
17.02.2025 23,70 25,51 23,15 23,40 2,09% 26.130,00
14.02.2025 23,21 23,21 22,78 22,92 -0,35% 4.850,00
13.02.2025 23,22 23,22 22,65 23,00 0,09% 5.270,00
12.02.2025 23,11 23,39 22,75 22,98 -1,67% 1.740,00
11.02.2025 23,47 23,48 23,11 23,37 -0,13% 3.307,00
10.02.2025 23,39 23,78 23,36 23,40 0,21% 4.524,00
07.02.2025 23,59 23,61 23,26 23,35 0,04% 6.306,00
06.02.2025 23,08 23,90 23,00 23,34 1,21% 12.607,00
05.02.2025 23,02 23,44 22,53 23,06 0,52% 10.628,00