18,963€
-4,71%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,19 | 20,24 | 18,70 | 19,15 | -3,79% | 3.443,00 |
| 03.04.2025 | 19,41 | 20,46 | 19,41 | 19,90 | 0,45% | 960,00 |
| 02.04.2025 | 20,20 | 20,20 | 19,69 | 19,81 | -1,98% | 264,00 |
| 01.04.2025 | 20,81 | 20,81 | 20,21 | 20,21 | 3,09% | 1.090,00 |
| 31.03.2025 | 20,81 | 20,81 | 19,61 | 19,61 | -8,69% | 2.516,00 |
| 28.03.2025 | 20,73 | 21,47 | 20,73 | 21,47 | 4,63% | 239,00 |
| 27.03.2025 | 20,76 | 20,89 | 20,52 | 20,52 | 0,00% | 230,00 |
| 26.03.2025 | 21,15 | 21,15 | 20,52 | 20,52 | -2,93% | - |
| 25.03.2025 | 20,90 | 21,14 | 20,90 | 21,14 | 0,81% | - |
| 24.03.2025 | 21,66 | 21,66 | 20,97 | 20,97 | -2,47% | 392,00 |
| 21.03.2025 | 21,69 | 21,69 | 21,50 | 21,50 | -1,87% | 100,00 |
| 20.03.2025 | 22,27 | 22,27 | 21,91 | 21,91 | -1,84% | 150,00 |
| 19.03.2025 | 21,82 | 22,32 | 21,82 | 22,32 | 2,10% | 100,00 |
| 18.03.2025 | 22,36 | 22,36 | 21,86 | 21,86 | -2,15% | 125,00 |
| 17.03.2025 | 22,00 | 22,59 | 22,00 | 22,34 | 1,55% | 282,00 |
| 14.03.2025 | 21,50 | 22,22 | 21,50 | 22,00 | 2,33% | 185,00 |
| 13.03.2025 | 22,13 | 22,13 | 21,50 | 21,50 | -0,09% | 68,00 |
| 12.03.2025 | 21,27 | 22,08 | 21,27 | 21,52 | 1,08% | 590,00 |
| 11.03.2025 | 21,68 | 21,68 | 21,29 | 21,29 | -1,34% | 185,00 |
| 10.03.2025 | 21,99 | 22,57 | 21,58 | 21,58 | -2,49% | 121,00 |
| 07.03.2025 | 22,35 | 22,49 | 21,87 | 22,13 | -1,21% | 275,00 |
| 06.03.2025 | 22,69 | 22,73 | 22,36 | 22,40 | 2,10% | 1.085,00 |
| 05.03.2025 | 22,11 | 22,50 | 21,94 | 21,94 | 1,57% | 2.730,00 |
| 04.03.2025 | 21,49 | 22,17 | 21,40 | 21,60 | 0,65% | 1.494,00 |
| 03.03.2025 | 22,30 | 22,95 | 21,46 | 21,46 | -5,17% | 1.991,00 |
| 28.02.2025 | 22,52 | 23,00 | 22,48 | 22,63 | -0,31% | 1.549,00 |
| 27.02.2025 | 22,90 | 23,36 | 22,70 | 22,70 | -0,87% | 615,00 |
| 26.02.2025 | 23,14 | 23,42 | 22,90 | 22,90 | -0,74% | 2.285,00 |
| 25.02.2025 | 22,82 | 23,70 | 22,82 | 23,07 | 0,57% | 550,00 |
| 24.02.2025 | 23,01 | 23,73 | 22,87 | 22,94 | -1,12% | 1.489,00 |
| 21.02.2025 | 23,13 | 23,20 | 22,87 | 23,20 | 0,39% | 27,00 |
| 20.02.2025 | 22,92 | 23,11 | 22,80 | 23,11 | 1,36% | 1.600,00 |
| 19.02.2025 | 23,31 | 23,50 | 22,80 | 22,80 | -1,85% | 442,00 |
| 18.02.2025 | 23,11 | 23,75 | 23,11 | 23,23 | 0,56% | 784,00 |
| 17.02.2025 | 24,07 | 25,13 | 23,10 | 23,10 | 2,26% | 882,00 |
| 14.02.2025 | 22,98 | 23,26 | 22,59 | 22,59 | -0,92% | 456,00 |
| 13.02.2025 | 22,81 | 23,06 | 22,80 | 22,80 | 0,18% | 182,00 |
| 12.02.2025 | 23,45 | 23,52 | 22,76 | 22,76 | -0,65% | 924,00 |
| 11.02.2025 | 23,20 | 23,45 | 22,91 | 22,91 | -1,25% | 858,00 |
| 10.02.2025 | 23,47 | 23,70 | 23,20 | 23,20 | -1,15% | 12.842,00 |
| 07.02.2025 | 23,32 | 23,47 | 23,32 | 23,47 | 0,13% | 482,00 |
| 06.02.2025 | 23,37 | 23,81 | 23,26 | 23,44 | 3,58% | 301,00 |
| 05.02.2025 | 23,22 | 23,22 | 22,63 | 22,63 | -0,79% | 1.082,00 |
| 04.02.2025 | 22,71 | 23,33 | 22,40 | 22,81 | -8,50% | 2.695,00 |
| 03.02.2025 | 24,96 | 25,14 | 24,36 | 24,93 | -4,85% | 602,00 |
| 31.01.2025 | 26,81 | 27,09 | 26,20 | 26,20 | -1,87% | 3.796,00 |
| 30.01.2025 | 25,66 | 26,70 | 25,66 | 26,70 | 4,30% | 389,00 |
| 29.01.2025 | 26,68 | 27,00 | 25,60 | 25,60 | -1,92% | 414,00 |
| 28.01.2025 | 25,71 | 26,25 | 25,71 | 26,10 | 0,69% | 259,00 |
| 27.01.2025 | 26,50 | 26,50 | 25,60 | 25,92 | -2,19% | 814,00 |
| 24.01.2025 | 25,91 | 27,04 | 25,91 | 26,50 | 2,51% | 134,00 |
| 23.01.2025 | 26,11 | 26,31 | 25,85 | 25,85 | -0,96% | 542,00 |
| 22.01.2025 | 27,00 | 27,06 | 26,10 | 26,10 | -1,02% | 932,00 |
| 21.01.2025 | 25,63 | 26,37 | 25,63 | 26,37 | 3,21% | 1.545,00 |
| 20.01.2025 | 26,10 | 26,22 | 25,55 | 25,55 | -2,11% | 2.249,00 |
| 17.01.2025 | 25,98 | 26,34 | 25,83 | 26,10 | 0,85% | 870,00 |
| 16.01.2025 | 25,55 | 26,09 | 25,55 | 25,88 | 2,70% | 170,00 |
| 15.01.2025 | 25,72 | 25,81 | 25,20 | 25,20 | -3,08% | 809,00 |
| 14.01.2025 | 25,90 | 26,38 | 25,90 | 26,00 | -0,27% | 425,00 |
| 13.01.2025 | 26,67 | 26,67 | 26,07 | 26,07 | -1,99% | 426,00 |
| 10.01.2025 | 27,38 | 27,38 | 26,60 | 26,60 | -1,48% | 328,00 |
| 09.01.2025 | 26,94 | 27,95 | 26,94 | 27,00 | 4,77% | 1.485,00 |
| 08.01.2025 | 26,87 | 26,89 | 25,77 | 25,77 | -3,12% | 2.395,00 |
| 07.01.2025 | 26,84 | 27,05 | 26,36 | 26,60 | -0,75% | 1.695,00 |
| 06.01.2025 | 26,99 | 27,22 | 26,42 | 26,80 | 0,00% | 2.793,00 |
| 03.01.2025 | 26,36 | 26,80 | 26,36 | 26,80 | 2,29% | 925,00 |
| 02.01.2025 | 25,19 | 26,58 | 25,19 | 26,20 | 2,87% | 68,00 |
| 30.12.2024 | 24,63 | 25,67 | 24,63 | 25,47 | -0,89% | 359,00 |
| 27.12.2024 | 24,85 | 26,23 | 24,85 | 25,70 | 3,67% | 837,00 |
| 23.12.2024 | 25,62 | 25,63 | 24,60 | 24,79 | -3,16% | 495,00 |
| 20.12.2024 | 25,48 | 25,71 | 25,01 | 25,60 | 0,79% | 1.314,00 |
| 19.12.2024 | 26,04 | 26,16 | 25,40 | 25,40 | -3,05% | 665,00 |
| 18.12.2024 | 25,61 | 26,80 | 25,61 | 26,20 | 3,03% | 153,00 |
| 17.12.2024 | 25,63 | 25,63 | 25,43 | 25,43 | -2,86% | 1.248,00 |
| 16.12.2024 | 25,21 | 26,38 | 25,21 | 26,18 | 2,27% | 5.611,00 |
| 13.12.2024 | 26,24 | 26,57 | 25,33 | 25,60 | -2,40% | 3.312,00 |
| 12.12.2024 | 26,69 | 27,02 | 26,01 | 26,23 | -1,02% | 2.160,00 |
| 11.12.2024 | 26,68 | 27,48 | 26,40 | 26,50 | 3,52% | 2.403,00 |
| 10.12.2024 | 25,75 | 26,56 | 25,60 | 25,60 | 0,00% | 692,00 |
| 09.12.2024 | 25,82 | 26,35 | 25,44 | 25,60 | -3,03% | 1.010,00 |
| 06.12.2024 | 25,52 | 26,40 | 25,52 | 26,40 | 3,53% | 2.426,00 |
| 05.12.2024 | 25,42 | 25,86 | 25,42 | 25,50 | 0,39% | 290,00 |
| 04.12.2024 | 24,90 | 25,82 | 24,90 | 25,40 | 3,67% | 1.193,00 |
| 03.12.2024 | 25,52 | 25,87 | 24,45 | 24,50 | -3,96% | 1.589,00 |
| 02.12.2024 | 26,17 | 26,18 | 25,16 | 25,51 | -2,56% | 400,00 |
| 29.11.2024 | 25,94 | 26,34 | 25,94 | 26,18 | 2,47% | 1.371,00 |
| 28.11.2024 | 25,71 | 25,95 | 25,55 | 25,55 | 0,99% | 5,00 |
| 27.11.2024 | 25,03 | 25,72 | 25,03 | 25,30 | 1,12% | 181,00 |
| 26.11.2024 | 26,03 | 26,03 | 25,02 | 25,02 | -5,58% | 2.241,00 |
| 25.11.2024 | 26,29 | 26,97 | 26,24 | 26,50 | 1,15% | 940,00 |
| 22.11.2024 | 26,14 | 26,65 | 26,05 | 26,20 | 2,75% | 1.614,00 |
| 21.11.2024 | 25,64 | 25,95 | 25,42 | 25,50 | -0,16% | 407,00 |
| 20.11.2024 | 24,60 | 26,08 | 24,60 | 25,54 | 2,16% | 493,00 |
| 19.11.2024 | 25,46 | 25,62 | 24,46 | 25,00 | 0,56% | 2.712,00 |
| 18.11.2024 | 23,10 | 24,96 | 23,10 | 24,86 | 9,90% | 13.309,00 |
| 15.11.2024 | 25,00 | 25,00 | 22,31 | 22,62 | -18,34% | 9.115,00 |
| 14.11.2024 | 26,45 | 27,70 | 26,45 | 27,70 | 3,59% | 1.272,00 |
| 13.11.2024 | 27,05 | 27,08 | 26,43 | 26,74 | -1,00% | 1.732,00 |
| 12.11.2024 | 27,31 | 27,67 | 27,01 | 27,01 | -4,32% | 1.393,00 |
| 11.11.2024 | 28,50 | 28,50 | 27,40 | 28,23 | 2,32% | 1.110,00 |