23,010€
1,01%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,76 | 22,80 | 22,44 | 22,79 | 0,02% | - |
| 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 |
| 27.11.2024 | 25,15 | 25,75 | 25,15 | 25,31 | 1,08% | 2.753,00 |
| 26.11.2024 | 26,31 | 26,31 | 25,01 | 25,04 | -6,32% | 19.713,00 |
| 25.11.2024 | 26,50 | 27,13 | 26,34 | 26,73 | 0,75% | 8.978,00 |
| 22.11.2024 | 25,50 | 26,69 | 25,30 | 26,53 | 2,81% | 11.235,00 |
| 21.11.2024 | 25,85 | 25,93 | 25,36 | 25,81 | 0,29% | - |
| 20.11.2024 | 25,19 | 26,08 | 24,61 | 25,73 | 2,92% | 12.113,00 |
| 19.11.2024 | 25,14 | 25,65 | 24,48 | 25,00 | 0,00% | 18.403,00 |
| 18.11.2024 | 22,96 | 25,39 | 22,96 | 25,00 | 10,62% | 86.030,00 |
| 15.11.2024 | 26,00 | 26,00 | 22,13 | 22,60 | -19,86% | 150.601,00 |
| 14.11.2024 | 26,70 | 28,49 | 26,61 | 28,20 | 4,83% | 10.287,00 |
| 13.11.2024 | 27,03 | 27,34 | 26,31 | 26,90 | -0,85% | 15.247,00 |
| 12.11.2024 | 27,41 | 27,71 | 27,01 | 27,13 | -1,70% | 9.164,00 |
| 11.11.2024 | 27,99 | 28,55 | 27,56 | 27,60 | -0,86% | 9.664,00 |
| 08.11.2024 | 27,64 | 27,84 | 27,36 | 27,84 | 0,58% | 6.662,00 |
| 07.11.2024 | 26,18 | 27,70 | 26,18 | 27,68 | 5,45% | 12.606,00 |
| 06.11.2024 | 27,15 | 28,01 | 26,01 | 26,25 | -3,81% | 40.881,00 |
| 05.11.2024 | 28,12 | 28,63 | 27,01 | 27,29 | -3,60% | 22.359,00 |
| 04.11.2024 | 28,79 | 28,83 | 28,15 | 28,31 | -1,01% | 5.387,00 |
| 01.11.2024 | 28,51 | 29,07 | 28,30 | 28,60 | 0,32% | 4.496,00 |
| 31.10.2024 | 29,23 | 29,30 | 28,35 | 28,51 | -2,03% | 6.503,00 |
| 30.10.2024 | 29,16 | 29,69 | 28,54 | 29,10 | -0,65% | 8.556,00 |
| 29.10.2024 | 29,12 | 29,50 | 29,00 | 29,29 | 0,97% | 7.946,00 |
| 28.10.2024 | 29,76 | 29,76 | 28,79 | 29,01 | -0,45% | 6.559,00 |
| 25.10.2024 | 29,95 | 30,24 | 28,90 | 29,14 | -2,12% | 13.742,00 |
| 24.10.2024 | 30,27 | 30,74 | 29,74 | 29,77 | -1,68% | 26.048,00 |
| 23.10.2024 | 29,89 | 30,45 | 29,10 | 30,28 | 0,56% | 33.244,00 |
| 22.10.2024 | 29,06 | 30,86 | 28,26 | 30,11 | 4,48% | 90.674,00 |
| 21.10.2024 | 28,93 | 29,32 | 28,69 | 28,82 | -1,50% | 4.983,00 |
| 18.10.2024 | 29,64 | 30,03 | 29,09 | 29,26 | -1,08% | 23.549,00 |
| 17.10.2024 | 28,88 | 30,00 | 28,59 | 29,58 | 2,35% | 15.309,00 |
| 16.10.2024 | 28,02 | 28,91 | 28,02 | 28,90 | 1,47% | 12.573,00 |
| 15.10.2024 | 28,80 | 29,16 | 28,40 | 28,48 | -0,11% | - |
| 14.10.2024 | 28,85 | 29,00 | 28,25 | 28,51 | -0,49% | 25.399,00 |
| 11.10.2024 | 28,34 | 28,66 | 28,11 | 28,65 | 2,07% | 13.634,00 |
| 10.10.2024 | 27,90 | 28,59 | 27,83 | 28,07 | 1,59% | 13.185,00 |
| 09.10.2024 | 29,15 | 29,21 | 27,62 | 27,63 | -6,12% | 36.212,00 |
| 08.10.2024 | 29,01 | 29,79 | 28,19 | 29,43 | 1,41% | 15.419,00 |
| 07.10.2024 | 29,72 | 30,16 | 28,30 | 29,02 | -2,94% | 16.971,00 |