27,970€
-1,17%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,45 | 28,50 | 28,05 | 28,06 | -0,87% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,30 | 28,30 | -0,70% | 244,00 |
| 01.11.2024 | 28,51 | 28,51 | 28,48 | 28,50 | 0,53% | 85,00 |
| 31.10.2024 | 29,09 | 29,28 | 28,35 | 28,35 | -2,58% | 489,00 |
| 30.10.2024 | 29,05 | 29,21 | 28,57 | 29,10 | 0,31% | 515,00 |
| 29.10.2024 | 29,15 | 29,47 | 29,01 | 29,01 | 0,03% | 1.365,00 |
| 28.10.2024 | 29,10 | 29,50 | 28,72 | 29,00 | -0,68% | 1.759,00 |
| 25.10.2024 | 30,04 | 30,04 | 29,20 | 29,20 | -2,01% | 490,00 |
| 24.10.2024 | 30,38 | 30,47 | 29,80 | 29,80 | 0,00% | 2.074,00 |
| 23.10.2024 | 30,09 | 30,39 | 29,66 | 29,80 | 0,57% | 1.698,00 |
| 22.10.2024 | 28,53 | 30,39 | 28,33 | 29,63 | 2,88% | 1.766,00 |
| 21.10.2024 | 28,89 | 29,36 | 28,61 | 28,80 | -1,50% | 1.404,00 |
| 18.10.2024 | 29,99 | 29,99 | 29,24 | 29,24 | -0,54% | 3.417,00 |
| 17.10.2024 | 29,07 | 29,63 | 28,67 | 29,40 | 3,45% | 201,00 |
| 16.10.2024 | 28,00 | 28,79 | 28,00 | 28,42 | 0,96% | 780,00 |
| 15.10.2024 | 28,73 | 28,73 | 28,00 | 28,15 | -0,60% | 345,00 |
| 14.10.2024 | 28,98 | 28,98 | 28,28 | 28,32 | -1,73% | 3.516,00 |
| 11.10.2024 | 28,03 | 28,82 | 28,03 | 28,82 | 3,41% | 422,00 |
| 10.10.2024 | 27,63 | 28,50 | 27,63 | 27,87 | 0,87% | 808,00 |
| 09.10.2024 | 29,02 | 29,02 | 27,62 | 27,63 | -4,56% | 3.219,00 |
| 08.10.2024 | 28,50 | 29,80 | 28,05 | 28,95 | 0,45% | 2.278,00 |
| 07.10.2024 | 30,00 | 30,00 | 28,82 | 28,82 | -2,70% | 836,00 |
| 04.10.2024 | 30,51 | 30,51 | 29,62 | 29,62 | -1,27% | 446,00 |
| 03.10.2024 | 30,60 | 30,60 | 29,93 | 30,00 | -1,99% | 422,00 |
| 02.10.2024 | 30,16 | 31,00 | 30,16 | 30,61 | 2,07% | 1.248,00 |
| 01.10.2024 | 30,48 | 30,71 | 28,95 | 29,99 | -1,48% | 2.819,00 |
| 30.09.2024 | 30,81 | 31,20 | 30,27 | 30,44 | -1,23% | 3.324,00 |
| 27.09.2024 | 32,01 | 32,01 | 30,41 | 30,82 | -1,60% | 3.116,00 |
| 26.09.2024 | 32,00 | 32,40 | 31,32 | 31,32 | -0,89% | 3.123,00 |
| 25.09.2024 | 31,55 | 32,08 | 31,55 | 31,60 | 1,97% | 2.015,00 |
| 24.09.2024 | 32,08 | 32,08 | 30,96 | 30,99 | -2,05% | 1.164,00 |
| 23.09.2024 | 32,49 | 32,55 | 31,64 | 31,64 | -2,65% | 1.038,00 |
| 20.09.2024 | 34,00 | 34,00 | 32,16 | 32,50 | -1,66% | 2.079,00 |
| 19.09.2024 | 32,31 | 33,05 | 32,31 | 33,05 | 2,58% | 889,00 |
| 18.09.2024 | 32,27 | 32,96 | 31,95 | 32,22 | 1,00% | 660,00 |
| 17.09.2024 | 33,25 | 33,39 | 31,90 | 31,90 | -3,57% | 7.300,00 |
| 16.09.2024 | 33,80 | 33,80 | 33,00 | 33,08 | 1,25% | 1.695,00 |
| 13.09.2024 | 32,09 | 33,20 | 32,09 | 32,67 | 2,09% | 588,00 |
| 12.09.2024 | 31,89 | 32,98 | 31,89 | 32,00 | 2,01% | 1.167,00 |
| 11.09.2024 | 31,71 | 31,99 | 31,08 | 31,37 | 0,90% | 837,00 |
| 10.09.2024 | 30,71 | 31,53 | 30,69 | 31,09 | 2,95% | 1.945,00 |
| 09.09.2024 | 31,31 | 32,19 | 30,20 | 30,20 | -3,51% | 3.251,00 |
| 06.09.2024 | 31,55 | 32,57 | 31,01 | 31,30 | -1,57% | 2.532,00 |
| 05.09.2024 | 33,60 | 34,48 | 31,50 | 31,80 | -5,10% | 4.956,00 |
| 04.09.2024 | 34,98 | 34,98 | 33,30 | 33,51 | -1,90% | 3.505,00 |
| 03.09.2024 | 36,50 | 36,76 | 34,16 | 34,16 | -5,11% | 3.226,00 |
| 02.09.2024 | 36,39 | 36,39 | 35,65 | 36,00 | 1,55% | 1.735,00 |
| 30.08.2024 | 36,84 | 36,84 | 35,39 | 35,45 | -2,61% | 1.621,00 |
| 29.08.2024 | 35,45 | 36,72 | 35,45 | 36,40 | 3,38% | 9.399,00 |
| 28.08.2024 | 36,74 | 37,60 | 34,92 | 35,21 | -3,27% | 5.293,00 |
| 27.08.2024 | 37,00 | 38,26 | 36,40 | 36,40 | -0,27% | 9.626,00 |
| 26.08.2024 | 37,06 | 37,58 | 36,50 | 36,50 | -0,27% | 7.561,00 |
| 23.08.2024 | 36,95 | 37,01 | 35,29 | 36,60 | -0,92% | 11.193,00 |
| 22.08.2024 | 35,40 | 37,65 | 35,00 | 36,94 | 7,67% | 18.179,00 |
| 21.08.2024 | 35,09 | 35,56 | 32,67 | 34,31 | 0,03% | 15.429,00 |
| 20.08.2024 | 36,18 | 38,18 | 34,30 | 34,30 | -6,79% | 14.765,00 |
| 19.08.2024 | 42,70 | 42,70 | 35,37 | 36,80 | -3,13% | 71.612,00 |
| 16.08.2024 | 34,48 | 39,39 | 33,70 | 37,99 | 11,80% | 83.381,00 |
| 15.08.2024 | 38,60 | 38,60 | 31,82 | 33,98 | -10,22% | 22.503,00 |
| 14.08.2024 | 27,60 | 39,51 | 26,70 | 37,85 | 40,19% | 20.762,00 |
| 13.08.2024 | 25,65 | 27,00 | 25,08 | 27,00 | 5,06% | 1.594,00 |
| 12.08.2024 | 26,18 | 26,87 | 25,70 | 25,70 | 0,43% | 1.931,00 |
| 09.08.2024 | 25,48 | 26,18 | 25,48 | 25,59 | 0,95% | 3.405,00 |
| 08.08.2024 | 27,20 | 28,40 | 24,69 | 25,35 | 2,80% | 5.195,00 |
| 07.08.2024 | 24,83 | 25,25 | 24,66 | 24,66 | -0,68% | 50,00 |
| 06.08.2024 | 24,60 | 25,50 | 24,60 | 24,83 | 1,35% | 985,00 |
| 05.08.2024 | 23,00 | 24,50 | 22,00 | 24,50 | -0,41% | 5.069,00 |
| 02.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,85% | - |
| 01.08.2024 | 24,51 | 25,47 | 24,51 | 24,81 | 1,27% | 1.729,00 |
| 31.07.2024 | 25,06 | 25,06 | 24,50 | 24,50 | -1,21% | 400,00 |
| 30.07.2024 | 24,67 | 24,80 | 24,67 | 24,80 | 0,94% | 10,00 |
| 29.07.2024 | 24,52 | 24,60 | 24,52 | 24,57 | 0,29% | 200,00 |
| 26.07.2024 | 25,31 | 25,31 | 24,50 | 24,50 | 0,37% | 1.216,00 |
| 25.07.2024 | 25,12 | 25,12 | 24,41 | 24,41 | -2,75% | 1.747,00 |
| 24.07.2024 | 24,83 | 25,10 | 24,83 | 25,10 | -0,40% | 300,00 |
| 23.07.2024 | 25,12 | 25,54 | 25,12 | 25,20 | -0,79% | 620,00 |
| 22.07.2024 | 25,15 | 25,40 | 25,14 | 25,40 | 2,71% | 1.025,00 |
| 19.07.2024 | 24,94 | 24,94 | 24,73 | 24,73 | 0,08% | 11,00 |
| 18.07.2024 | 23,83 | 24,99 | 23,83 | 24,71 | 3,00% | 1.002,00 |
| 17.07.2024 | 24,14 | 24,57 | 23,99 | 23,99 | -0,50% | 200,00 |
| 16.07.2024 | 23,51 | 24,46 | 23,51 | 24,11 | -0,17% | 510,00 |
| 15.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | 400,00 |
| 12.07.2024 | 24,26 | 24,89 | 23,70 | 23,70 | -1,25% | 861,00 |
| 11.07.2024 | 25,12 | 25,12 | 24,00 | 24,00 | -3,96% | 1.167,00 |
| 10.07.2024 | 25,20 | 25,58 | 24,70 | 24,99 | 0,73% | 2.530,00 |
| 09.07.2024 | 25,05 | 25,34 | 24,81 | 24,81 | -1,12% | 2.986,00 |
| 08.07.2024 | 23,99 | 25,09 | 23,99 | 25,09 | 6,72% | 3.673,00 |
| 05.07.2024 | 23,94 | 24,13 | 23,51 | 23,51 | -0,80% | 1.704,00 |
| 04.07.2024 | 23,81 | 24,10 | 23,55 | 23,70 | 1,76% | 3.731,00 |
| 03.07.2024 | 23,63 | 23,63 | 23,29 | 23,29 | 1,61% | 1.007,00 |
| 02.07.2024 | 23,09 | 23,54 | 22,80 | 22,92 | -0,95% | 1.765,00 |
| 01.07.2024 | 23,78 | 23,78 | 22,96 | 23,14 | 0,22% | 1.444,00 |
| 28.06.2024 | 25,19 | 25,19 | 22,97 | 23,09 | -8,37% | 2.269,00 |
| 27.06.2024 | 24,93 | 25,86 | 24,48 | 25,20 | 3,03% | 7.364,00 |
| 26.06.2024 | 21,19 | 24,80 | 21,19 | 24,46 | 18,16% | 215,00 |
| 25.06.2024 | 20,81 | 21,13 | 20,70 | 20,70 | -0,53% | 15,00 |
| 24.06.2024 | 21,23 | 21,23 | 20,81 | 20,81 | -1,47% | 25,00 |
| 21.06.2024 | 20,94 | 21,12 | 20,82 | 21,12 | 1,49% | 170,00 |
| 20.06.2024 | 20,96 | 20,96 | 20,81 | 20,81 | 2,92% | - |
| 19.06.2024 | 21,00 | 21,15 | 20,22 | 20,22 | -3,71% | 130,00 |