Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
19,205€ -4,55%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,05 20,17 18,95 19,32 -4,00% -
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
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