24,790€
-1,24%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,22 | 25,61 | 24,27 | 24,80 | -1,20% | - |
| 08.07.2026 | 25,12 | 25,12 | 25,10 | 25,10 | -0,55% | 210,00 |
| 07.07.2026 | 25,60 | 25,60 | 25,18 | 25,24 | -0,55% | 79,00 |
| 06.07.2026 | 25,52 | 25,66 | 25,36 | 25,38 | -0,31% | 181,00 |
| 03.07.2026 | 25,64 | 25,66 | 25,36 | 25,46 | 0,47% | 479,00 |
| 02.07.2026 | 24,68 | 25,50 | 24,68 | 25,34 | 2,67% | 1.363,00 |
| 01.07.2026 | 24,32 | 24,92 | 24,26 | 24,68 | 1,31% | 1.196,00 |
| 30.06.2026 | 24,28 | 24,54 | 24,28 | 24,36 | 0,41% | 243,00 |
| 29.06.2026 | 23,86 | 24,26 | 23,86 | 24,26 | 1,51% | 779,00 |
| 26.06.2026 | 23,50 | 23,90 | 23,38 | 23,90 | 0,67% | 350,00 |
| 25.06.2026 | 23,82 | 23,90 | 23,74 | 23,74 | -0,75% | 1.048,00 |
| 24.06.2026 | 23,54 | 23,92 | 23,54 | 23,92 | 1,87% | 482,00 |
| 23.06.2026 | 23,30 | 23,68 | 23,30 | 23,48 | 1,82% | 425,00 |
| 22.06.2026 | 23,46 | 23,52 | 22,94 | 23,06 | -1,87% | 655,00 |
| 19.06.2026 | 24,20 | 24,20 | 23,48 | 23,50 | -1,59% | 739,00 |
| 18.06.2026 | 24,08 | 24,18 | 23,88 | 23,88 | -1,16% | 1.174,00 |
| 17.06.2026 | 24,06 | 24,18 | 24,06 | 24,16 | 0,33% | 1.320,00 |
| 16.06.2026 | 24,36 | 24,54 | 24,08 | 24,08 | -1,23% | 385,00 |
| 15.06.2026 | 24,94 | 24,94 | 24,38 | 24,38 | -0,81% | 524,00 |
| 12.06.2026 | 25,04 | 25,08 | 24,44 | 24,58 | -1,29% | 1.121,00 |
| 11.06.2026 | 24,04 | 24,90 | 24,04 | 24,90 | 2,89% | 759,00 |
| 10.06.2026 | 24,04 | 24,24 | 24,04 | 24,20 | -0,41% | 838,00 |
| 09.06.2026 | 23,86 | 24,50 | 23,66 | 24,30 | 1,84% | 978,00 |
| 08.06.2026 | 23,84 | 24,02 | 23,80 | 23,86 | -1,00% | 361,00 |
| 05.06.2026 | 24,36 | 24,48 | 24,10 | 24,10 | -1,47% | 569,00 |
| 04.06.2026 | 24,10 | 24,60 | 24,10 | 24,46 | 2,34% | 223,00 |
| 03.06.2026 | 24,32 | 24,46 | 23,90 | 23,90 | -2,45% | 494,00 |
| 02.06.2026 | 24,70 | 24,80 | 24,28 | 24,50 | -0,08% | 540,00 |
| 01.06.2026 | 24,96 | 24,96 | 24,52 | 24,52 | -1,21% | 2.742,00 |
| 29.05.2026 | 25,18 | 25,18 | 24,82 | 24,82 | -0,48% | 725,00 |
| 28.05.2026 | 25,42 | 25,42 | 24,80 | 24,94 | -2,27% | 3.320,00 |
| 27.05.2026 | 25,62 | 25,84 | 25,52 | 25,52 | -0,08% | 292,00 |
| 26.05.2026 | 26,46 | 26,62 | 25,40 | 25,54 | -3,84% | 1.181,00 |
| 25.05.2026 | 26,54 | 26,66 | 26,40 | 26,56 | 1,45% | 611,00 |
| 22.05.2026 | 26,56 | 26,70 | 25,98 | 26,18 | -0,61% | 976,00 |
| 21.05.2026 | 26,40 | 26,52 | 26,32 | 26,34 | -1,20% | 563,00 |
| 20.05.2026 | 26,06 | 26,70 | 26,00 | 26,66 | 1,45% | 617,00 |
| 19.05.2026 | 26,10 | 26,38 | 25,92 | 26,28 | 1,08% | 1.359,00 |
| 18.05.2026 | 24,74 | 26,40 | 24,58 | 26,00 | 4,17% | 4.164,00 |
| 15.05.2026 | 25,02 | 25,90 | 24,84 | 24,96 | -1,34% | 2.351,00 |
| 14.05.2026 | 25,28 | 25,44 | 25,18 | 25,30 | 0,40% | 276,00 |
| 13.05.2026 | 26,94 | 26,94 | 25,00 | 25,20 | -4,98% | 7.672,00 |
| 12.05.2026 | 26,76 | 26,96 | 26,36 | 26,52 | -0,30% | 3.296,00 |
| 11.05.2026 | 25,28 | 27,50 | 25,28 | 26,60 | 5,06% | 5.908,00 |
| 08.05.2026 | 25,10 | 25,52 | 24,92 | 25,32 | 1,69% | 185,00 |
| 07.05.2026 | 25,20 | 25,52 | 24,88 | 24,90 | -1,03% | 1.446,00 |
| 06.05.2026 | 25,62 | 25,62 | 24,94 | 25,16 | -1,80% | 661,00 |
| 05.05.2026 | 25,54 | 25,62 | 25,38 | 25,62 | 1,99% | 67,00 |
| 04.05.2026 | 24,72 | 25,38 | 24,72 | 25,12 | 0,40% | 1.941,00 |
| 30.04.2026 | 24,46 | 25,02 | 24,46 | 25,02 | 2,04% | 240,00 |
| 29.04.2026 | 24,62 | 24,80 | 24,52 | 24,52 | -0,89% | 1.835,00 |
| 28.04.2026 | 24,94 | 24,94 | 24,70 | 24,74 | -0,48% | 28,00 |
| 27.04.2026 | 24,90 | 25,08 | 24,70 | 24,86 | -0,40% | 377,00 |
| 24.04.2026 | 25,04 | 25,16 | 24,90 | 24,96 | -0,16% | 746,00 |
| 23.04.2026 | 25,64 | 25,76 | 24,88 | 25,00 | -3,33% | 290,00 |
| 22.04.2026 | 25,92 | 25,96 | 25,70 | 25,86 | 0,00% | 972,00 |
| 21.04.2026 | 26,00 | 26,10 | 25,70 | 25,86 | -2,49% | 386,00 |
| 20.04.2026 | 26,28 | 26,52 | 26,28 | 26,52 | -0,97% | 285,00 |
| 17.04.2026 | 26,52 | 27,06 | 26,52 | 26,78 | 1,29% | 578,00 |
| 16.04.2026 | 26,84 | 27,10 | 26,44 | 26,44 | -1,78% | 178,00 |
| 15.04.2026 | 26,58 | 27,04 | 26,58 | 26,92 | 0,98% | 1.011,00 |
| 14.04.2026 | 26,74 | 26,82 | 26,52 | 26,66 | -0,37% | 780,00 |
| 13.04.2026 | 25,96 | 26,76 | 25,96 | 26,76 | 1,29% | 188,00 |
| 10.04.2026 | 26,16 | 26,70 | 26,16 | 26,42 | 2,72% | 606,00 |
| 09.04.2026 | 26,54 | 26,54 | 25,72 | 25,72 | -3,38% | 765,00 |
| 08.04.2026 | 27,14 | 27,14 | 26,30 | 26,62 | 2,54% | 1.722,00 |
| 07.04.2026 | 25,92 | 26,66 | 25,86 | 25,96 | -0,69% | 2.008,00 |
| 02.04.2026 | 25,55 | 26,15 | 25,54 | 26,14 | -1,28% | 182,00 |
| 01.04.2026 | 26,42 | 26,48 | 26,18 | 26,48 | 0,91% | 240,00 |
| 31.03.2026 | 25,70 | 26,24 | 25,70 | 26,24 | 3,23% | 663,00 |
| 30.03.2026 | 25,23 | 25,71 | 25,23 | 25,42 | 0,71% | 215,00 |
| 27.03.2026 | 25,61 | 25,61 | 25,24 | 25,24 | -1,90% | 778,00 |
| 26.03.2026 | 25,26 | 26,09 | 25,23 | 25,73 | 1,30% | 928,00 |
| 25.03.2026 | 25,56 | 25,56 | 25,30 | 25,40 | -0,31% | 213,00 |
| 24.03.2026 | 25,40 | 25,48 | 25,17 | 25,48 | 1,39% | 332,00 |
| 23.03.2026 | 24,88 | 25,50 | 24,50 | 25,13 | 0,28% | 2.287,00 |
| 20.03.2026 | 24,60 | 25,41 | 24,60 | 25,06 | 2,12% | 981,00 |
| 19.03.2026 | 24,73 | 24,73 | 24,54 | 24,54 | -1,45% | 1.225,00 |
| 18.03.2026 | 25,00 | 25,18 | 24,87 | 24,90 | 0,48% | 1.068,00 |
| 17.03.2026 | 24,25 | 24,78 | 24,25 | 24,78 | 0,61% | 691,00 |
| 16.03.2026 | 24,59 | 24,63 | 23,86 | 24,63 | 1,11% | 425,00 |
| 13.03.2026 | 23,97 | 24,36 | 23,97 | 24,36 | 2,22% | 309,00 |
| 12.03.2026 | 23,89 | 23,89 | 23,60 | 23,83 | -3,01% | 1.556,00 |
| 11.03.2026 | 24,55 | 24,70 | 24,55 | 24,57 | -0,77% | 17,00 |
| 10.03.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 1,73% | - |
| 09.03.2026 | 24,08 | 24,53 | 24,08 | 24,34 | -0,61% | 114,00 |
| 06.03.2026 | 24,46 | 24,49 | 24,46 | 24,49 | -1,80% | 6,00 |
| 05.03.2026 | 24,94 | 25,46 | 24,73 | 24,94 | -0,91% | 306,00 |
| 04.03.2026 | 24,77 | 25,17 | 24,77 | 25,17 | -1,10% | 3,00 |
| 03.03.2026 | 25,45 | 25,45 | 25,03 | 25,45 | -1,74% | 108,00 |
| 02.03.2026 | 25,88 | 26,00 | 25,50 | 25,90 | -1,75% | 1.999,00 |
| 27.02.2026 | 26,22 | 26,49 | 26,22 | 26,36 | 0,61% | 404,00 |
| 26.02.2026 | 26,26 | 26,49 | 26,06 | 26,20 | -0,49% | 840,00 |
| 25.02.2026 | 26,19 | 26,49 | 26,18 | 26,33 | -0,27% | 252,00 |
| 24.02.2026 | 25,66 | 26,40 | 25,66 | 26,40 | 2,52% | 1.392,00 |
| 23.02.2026 | 26,37 | 26,37 | 25,75 | 25,75 | -2,09% | 2.976,00 |
| 20.02.2026 | 26,50 | 26,51 | 26,07 | 26,30 | 0,15% | 459,00 |
| 19.02.2026 | 26,09 | 26,34 | 26,02 | 26,26 | 0,69% | 1.959,00 |
| 18.02.2026 | 25,85 | 26,34 | 25,85 | 26,08 | 0,77% | 1.840,00 |
| 17.02.2026 | 25,50 | 26,13 | 25,43 | 25,88 | 2,29% | 886,00 |