24,710€
0,98%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,40 | 24,47 | 23,40 | 24,47 | 0,95% | 10,00 |
| 06.03.2026 | 24,79 | 24,79 | 24,24 | 24,24 | -1,66% | - |
| 05.03.2026 | 24,79 | 24,79 | 24,65 | 24,65 | -1,32% | - |
| 04.03.2026 | 24,54 | 24,98 | 24,54 | 24,98 | 1,09% | 20,00 |
| 03.03.2026 | 25,16 | 25,30 | 24,71 | 24,71 | -2,75% | 170,00 |
| 02.03.2026 | 25,30 | 25,83 | 25,30 | 25,41 | -2,23% | 20,00 |
| 27.02.2026 | 26,05 | 26,05 | 25,99 | 25,99 | -0,31% | - |
| 26.02.2026 | 26,08 | 26,08 | 26,07 | 26,07 | -0,31% | - |
| 25.02.2026 | 26,18 | 26,18 | 26,15 | 26,15 | -0,08% | - |
| 24.02.2026 | 25,53 | 26,17 | 25,53 | 26,17 | 2,59% | - |
| 23.02.2026 | 25,99 | 25,99 | 25,51 | 25,51 | -2,26% | 982,00 |
| 20.02.2026 | 26,04 | 26,28 | 26,04 | 26,10 | 0,42% | 1.000,00 |
| 19.02.2026 | 25,90 | 26,26 | 25,90 | 25,99 | 0,43% | 500,00 |
| 18.02.2026 | 25,65 | 25,94 | 25,65 | 25,88 | 1,01% | 200,00 |
| 17.02.2026 | 24,93 | 25,62 | 24,93 | 25,62 | 2,36% | 252,00 |
| 16.02.2026 | 25,43 | 25,43 | 25,03 | 25,03 | -1,65% | 140,00 |
| 13.02.2026 | 25,40 | 25,45 | 25,40 | 25,45 | 4,30% | - |
| 12.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,09% | - |
| 11.02.2026 | 25,51 | 25,51 | 24,92 | 24,92 | -3,22% | 120,00 |
| 10.02.2026 | 25,50 | 25,75 | 25,50 | 25,75 | 0,86% | - |
| 09.02.2026 | 25,71 | 25,71 | 25,53 | 25,53 | -0,55% | - |
| 06.02.2026 | 25,79 | 25,79 | 25,67 | 25,67 | -0,39% | - |
| 05.02.2026 | 25,84 | 25,84 | 25,77 | 25,77 | -0,31% | - |
| 04.02.2026 | 26,16 | 26,16 | 25,85 | 25,85 | -0,81% | - |
| 03.02.2026 | 25,30 | 26,15 | 25,30 | 26,06 | 2,96% | 3,00 |
| 02.02.2026 | 25,12 | 25,48 | 25,12 | 25,31 | -0,39% | 100,00 |
| 30.01.2026 | 25,31 | 25,80 | 25,31 | 25,41 | 0,08% | 5,00 |
| 29.01.2026 | 25,91 | 25,91 | 25,39 | 25,39 | -1,74% | 289,00 |
| 28.01.2026 | 26,47 | 26,47 | 25,84 | 25,84 | -1,64% | - |
| 27.01.2026 | 26,16 | 26,27 | 26,16 | 26,27 | 0,84% | 7,00 |
| 26.01.2026 | 26,24 | 26,24 | 26,05 | 26,05 | -0,80% | - |
| 23.01.2026 | 26,60 | 26,73 | 26,26 | 26,26 | -0,79% | 550,00 |
| 22.01.2026 | 26,32 | 26,47 | 26,32 | 26,47 | 0,46% | - |
| 21.01.2026 | 25,92 | 26,35 | 25,92 | 26,35 | 2,09% | 10,00 |
| 20.01.2026 | 25,40 | 25,81 | 25,40 | 25,81 | 1,30% | - |
| 19.01.2026 | 25,97 | 25,97 | 25,48 | 25,48 | -3,63% | - |
| 16.01.2026 | 26,26 | 26,63 | 26,26 | 26,44 | 0,92% | 120,00 |
| 15.01.2026 | 26,73 | 26,74 | 26,20 | 26,20 | -1,39% | 65,00 |
| 14.01.2026 | 26,37 | 26,57 | 26,37 | 26,57 | 0,91% | - |
| 13.01.2026 | 26,29 | 26,33 | 26,29 | 26,33 | 0,11% | - |
| 12.01.2026 | 26,69 | 26,69 | 26,30 | 26,30 | 0,19% | 45,00 |
| 09.01.2026 | 26,35 | 26,35 | 26,25 | 26,25 | -0,38% | - |
| 08.01.2026 | 26,44 | 26,85 | 26,35 | 26,35 | -0,60% | 3,00 |
| 07.01.2026 | 26,15 | 26,51 | 26,15 | 26,51 | 1,42% | - |
| 06.01.2026 | 25,54 | 26,14 | 25,54 | 26,14 | 2,51% | - |
| 05.01.2026 | 25,66 | 25,80 | 25,50 | 25,50 | -0,23% | 5,00 |
| 02.01.2026 | 24,97 | 25,82 | 24,97 | 25,56 | 0,24% | 150,00 |
| 30.12.2025 | 25,22 | 25,50 | 25,22 | 25,50 | 1,07% | - |
| 29.12.2025 | 25,68 | 25,68 | 25,23 | 25,23 | 0,88% | 6,00 |
| 23.12.2025 | 25,03 | 25,20 | 25,01 | 25,01 | -0,08% | 41,00 |
| 22.12.2025 | 24,99 | 25,06 | 24,99 | 25,03 | 0,20% | 3,00 |
| 19.12.2025 | 24,81 | 24,98 | 24,81 | 24,98 | 0,69% | - |
| 18.12.2025 | 24,40 | 24,81 | 24,40 | 24,81 | 1,89% | - |
| 17.12.2025 | 24,30 | 24,40 | 24,30 | 24,35 | 0,21% | 100,00 |
| 16.12.2025 | 24,45 | 24,58 | 24,30 | 24,30 | -0,98% | 300,00 |
| 15.12.2025 | 24,96 | 25,02 | 24,54 | 24,54 | -1,37% | 215,00 |
| 12.12.2025 | 25,07 | 25,07 | 24,88 | 24,88 | -0,60% | 5,00 |
| 11.12.2025 | 24,80 | 25,03 | 24,80 | 25,03 | 0,04% | 20,00 |
| 10.12.2025 | 24,96 | 25,21 | 24,96 | 25,02 | 0,24% | 15,00 |
| 09.12.2025 | 25,17 | 25,17 | 24,96 | 24,96 | -0,56% | - |
| 08.12.2025 | 25,15 | 25,15 | 25,10 | 25,10 | -0,28% | - |
| 05.12.2025 | 25,38 | 25,38 | 25,17 | 25,17 | -0,24% | - |
| 04.12.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,16% | - |
| 03.12.2025 | 25,26 | 25,63 | 25,19 | 25,19 | -0,24% | 100,00 |
| 02.12.2025 | 25,01 | 25,25 | 25,01 | 25,25 | 1,49% | - |
| 01.12.2025 | 24,33 | 25,03 | 24,33 | 24,88 | 1,68% | 100,00 |
| 28.11.2025 | 24,49 | 24,49 | 24,47 | 24,47 | -0,04% | - |
| 27.11.2025 | 24,72 | 24,72 | 24,48 | 24,48 | -1,13% | - |
| 26.11.2025 | 24,52 | 24,76 | 24,52 | 24,76 | 1,35% | - |
| 25.11.2025 | 24,31 | 24,43 | 24,31 | 24,43 | 0,41% | 7,00 |
| 24.11.2025 | 24,39 | 24,39 | 24,33 | 24,33 | -0,65% | - |
| 21.11.2025 | 24,39 | 24,54 | 24,39 | 24,49 | 0,53% | 22,00 |
| 20.11.2025 | 24,16 | 24,36 | 24,16 | 24,36 | 0,58% | - |
| 19.11.2025 | 23,89 | 24,22 | 23,89 | 24,22 | 0,41% | - |
| 18.11.2025 | 23,99 | 24,12 | 23,99 | 24,12 | -0,25% | 110,00 |
| 17.11.2025 | 24,50 | 24,50 | 24,00 | 24,18 | 2,85% | 100,00 |
| 14.11.2025 | 24,67 | 24,67 | 23,10 | 23,51 | -5,09% | 500,00 |
| 13.11.2025 | 25,11 | 25,15 | 24,77 | 24,77 | -1,24% | 424,00 |
| 12.11.2025 | 25,42 | 25,42 | 25,08 | 25,08 | -1,26% | 100,00 |
| 11.11.2025 | 25,20 | 25,48 | 25,20 | 25,40 | 0,67% | 250,00 |
| 10.11.2025 | 25,60 | 25,74 | 25,23 | 25,23 | 0,92% | 127,00 |
| 07.11.2025 | 25,00 | 25,63 | 25,00 | 25,00 | 0,00% | 299,00 |
| 06.11.2025 | 31,23 | 31,23 | 25,00 | 25,00 | -21,58% | 350,00 |
| 05.11.2025 | 30,99 | 31,88 | 30,99 | 31,88 | 0,89% | 20,00 |
| 04.11.2025 | 30,83 | 31,60 | 30,83 | 31,60 | 1,48% | 264,00 |
| 03.11.2025 | 31,54 | 31,96 | 31,14 | 31,14 | -1,49% | 198,00 |
| 31.10.2025 | 31,62 | 32,38 | 31,61 | 31,61 | -0,25% | 150,00 |
| 30.10.2025 | 31,67 | 32,10 | 31,67 | 31,69 | 0,13% | 98,00 |
| 29.10.2025 | 31,28 | 32,12 | 31,28 | 31,65 | 1,05% | 100,00 |
| 28.10.2025 | 32,03 | 32,12 | 31,32 | 31,32 | -2,22% | 2.170,00 |
| 27.10.2025 | 31,97 | 32,21 | 31,97 | 32,03 | -0,03% | 872,00 |
| 24.10.2025 | 32,25 | 32,30 | 32,04 | 32,04 | -0,65% | 840,00 |
| 23.10.2025 | 31,77 | 32,25 | 31,77 | 32,25 | 1,64% | - |
| 22.10.2025 | 31,73 | 32,30 | 31,73 | 31,73 | 0,03% | 635,00 |
| 21.10.2025 | 31,54 | 32,26 | 31,54 | 31,72 | 0,54% | 1.030,00 |
| 20.10.2025 | 31,71 | 31,71 | 31,55 | 31,55 | -0,38% | - |
| 17.10.2025 | 31,49 | 31,77 | 31,49 | 31,67 | 0,54% | 20,00 |
| 16.10.2025 | 31,54 | 32,05 | 31,50 | 31,50 | -1,56% | 212,00 |
| 15.10.2025 | 30,23 | 32,40 | 30,23 | 32,00 | 6,31% | 891,00 |
| 14.10.2025 | 30,18 | 30,54 | 30,10 | 30,10 | -0,33% | 150,00 |