20,570€
0,73%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,48 | 20,62 | 20,30 | 20,50 | 0,39% | - |
| 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 |
| 04.02.2025 | 24,90 | 25,20 | 22,31 | 22,94 | -8,71% | 38.670,00 |
| 03.02.2025 | 26,26 | 26,46 | 24,38 | 25,13 | -4,12% | 12.705,00 |
| 31.01.2025 | 26,66 | 27,76 | 26,21 | 26,21 | -0,87% | 12.612,00 |
| 30.01.2025 | 25,86 | 26,94 | 25,86 | 26,44 | 2,76% | 4.721,00 |
| 29.01.2025 | 26,29 | 27,00 | 25,71 | 25,73 | -1,79% | 7.253,00 |
| 28.01.2025 | 26,03 | 26,90 | 25,80 | 26,20 | 2,18% | 5.118,00 |
| 27.01.2025 | 25,91 | 26,50 | 25,38 | 25,64 | -3,46% | 6.485,00 |
| 24.01.2025 | 26,23 | 27,22 | 26,23 | 26,56 | 1,96% | 8.094,00 |
| 23.01.2025 | 25,89 | 26,70 | 25,89 | 26,05 | 0,27% | 3.321,00 |
| 22.01.2025 | 26,57 | 27,27 | 25,98 | 25,98 | -3,17% | 6.096,00 |
| 21.01.2025 | 25,84 | 26,83 | 25,84 | 26,83 | 4,19% | 2.964,00 |
| 20.01.2025 | 25,90 | 26,30 | 25,75 | 25,75 | -1,04% | 5.945,00 |
| 17.01.2025 | 26,11 | 26,54 | 25,94 | 26,02 | -1,18% | 7.814,00 |
| 16.01.2025 | 25,35 | 26,43 | 25,35 | 26,33 | 3,13% | 7.112,00 |
| 15.01.2025 | 25,88 | 25,88 | 25,34 | 25,53 | -1,50% | 4.588,00 |
| 14.01.2025 | 25,90 | 26,59 | 25,90 | 25,92 | -0,35% | 2.643,00 |
| 13.01.2025 | 26,62 | 26,97 | 25,78 | 26,01 | -1,96% | 9.750,00 |
| 10.01.2025 | 27,31 | 27,99 | 26,53 | 26,53 | -3,07% | 6.168,00 |
| 09.01.2025 | 26,17 | 27,85 | 26,17 | 27,37 | 4,51% | 9.107,00 |
| 08.01.2025 | 27,05 | 27,20 | 25,66 | 26,19 | -2,20% | 6.260,00 |
| 07.01.2025 | 26,71 | 27,44 | 26,40 | 26,78 | 0,26% | 6.111,00 |
| 06.01.2025 | 26,79 | 27,20 | 26,47 | 26,71 | 0,79% | 8.316,00 |
| 03.01.2025 | 26,23 | 26,79 | 26,23 | 26,50 | 1,07% | 6.391,00 |
| 02.01.2025 | 25,54 | 26,74 | 25,54 | 26,22 | 2,62% | 25.232,00 |
| 30.12.2024 | 25,20 | 25,70 | 24,60 | 25,55 | -0,70% | 21.319,00 |
| 27.12.2024 | 24,85 | 26,16 | 24,67 | 25,73 | 2,80% | 12.420,00 |
| 23.12.2024 | 25,64 | 25,86 | 24,11 | 25,03 | -2,34% | 14.556,00 |
| 20.12.2024 | 25,41 | 25,99 | 24,69 | 25,63 | 0,23% | 15.495,00 |
| 19.12.2024 | 26,44 | 26,44 | 25,49 | 25,57 | -2,52% | 6.152,00 |
| 18.12.2024 | 25,54 | 26,65 | 25,54 | 26,23 | 1,82% | 10.800,00 |
| 17.12.2024 | 26,11 | 26,18 | 25,48 | 25,76 | -1,45% | 16.380,00 |
| 16.12.2024 | 25,32 | 26,45 | 25,32 | 26,14 | 0,54% | 46.178,00 |
| 13.12.2024 | 26,49 | 26,64 | 25,13 | 26,00 | -0,91% | 52.463,00 |
| 12.12.2024 | 26,91 | 27,21 | 26,24 | 26,24 | -3,35% | 5.479,00 |
| 11.12.2024 | 25,79 | 27,52 | 25,79 | 27,15 | 5,31% | 11.843,00 |
| 10.12.2024 | 25,95 | 26,71 | 25,35 | 25,78 | -0,12% | 9.702,00 |
| 09.12.2024 | 25,98 | 26,35 | 25,57 | 25,81 | -0,73% | 10.372,00 |
| 06.12.2024 | 25,92 | 26,29 | 25,47 | 26,00 | 0,35% | 6.184,00 |
| 05.12.2024 | 25,42 | 26,09 | 25,40 | 25,91 | 1,93% | 8.957,00 |
| 04.12.2024 | 24,80 | 26,08 | 24,58 | 25,42 | 2,50% | 11.223,00 |
| 03.12.2024 | 25,56 | 26,04 | 24,44 | 24,80 | -2,97% | 13.427,00 |
| 02.12.2024 | 26,24 | 26,43 | 25,33 | 25,56 | -2,70% | 7.665,00 |
| 29.11.2024 | 25,80 | 26,77 | 25,70 | 26,27 | 2,54% | 9.556,00 |
| 28.11.2024 | 25,51 | 26,14 | 25,41 | 25,62 | 1,22% | 3.688,00 |