Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
31,380€ 0,38%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 31,00 31,65 31,00 31,36 0,32% 1.395,00
31.07.2025 31,02 31,90 31,02 31,26 0,03% 1.157,00
30.07.2025 31,23 31,72 31,23 31,25 -0,13% 192,00
29.07.2025 31,66 32,35 31,26 31,29 -0,35% 3.832,00
28.07.2025 31,34 32,39 30,90 31,40 2,82% 3.642,00
25.07.2025 30,71 31,52 30,54 30,54 -0,52% 2.735,00
24.07.2025 26,10 31,99 26,10 30,70 18,40% 3.399,00
23.07.2025 24,95 26,39 24,95 25,93 7,19% 545,00
22.07.2025 24,34 24,69 24,19 24,19 -0,78% 105,00
21.07.2025 24,10 24,51 24,10 24,38 0,29% 483,00
18.07.2025 24,49 25,08 24,31 24,31 -0,37% 515,00
17.07.2025 24,11 24,40 24,11 24,40 1,41% 77,00
16.07.2025 23,96 24,06 23,96 24,06 0,71% -
15.07.2025 23,87 24,48 23,87 23,89 0,46% 200,00
14.07.2025 24,04 24,04 23,74 23,78 -1,08% 542,00
11.07.2025 24,80 24,80 24,04 24,04 -0,78% 430,00
10.07.2025 23,48 24,23 23,48 24,23 2,67% -
09.07.2025 22,82 23,60 22,82 23,60 3,33% 113,00
08.07.2025 22,30 22,93 22,30 22,84 2,06% 33,00
07.07.2025 22,63 22,91 22,38 22,38 -2,27% 232,00
04.07.2025 22,50 22,98 22,49 22,90 1,78% 125,00
03.07.2025 22,41 22,64 22,41 22,50 0,49% 30,00
02.07.2025 22,49 23,00 22,39 22,39 0,58% 30,00
01.07.2025 22,34 22,44 22,20 22,26 -1,98% 202,00
30.06.2025 22,71 22,71 22,71 22,71 1,16% -
27.06.2025 22,21 22,45 22,21 22,45 1,13% -
26.06.2025 22,34 23,34 22,20 22,20 -2,29% 159,00
25.06.2025 22,47 22,72 22,47 22,72 1,16% 45,00
24.06.2025 22,36 22,89 22,36 22,46 2,18% 722,00
23.06.2025 22,78 22,78 21,98 21,98 -4,35% 272,00
20.06.2025 23,34 23,34 22,98 22,98 3,00% -
19.06.2025 23,30 23,33 22,31 22,31 -5,02% 520,00
18.06.2025 23,09 23,64 23,09 23,49 2,00% 574,00
17.06.2025 24,08 24,28 23,03 23,03 -4,72% 620,00
16.06.2025 24,39 24,81 24,17 24,17 -0,94% 630,00
13.06.2025 23,27 24,68 23,27 24,40 0,99% 1.092,00
12.06.2025 24,85 24,99 24,16 24,16 -2,34% 2.973,00
11.06.2025 25,20 25,20 24,74 24,74 0,32% 82,00
10.06.2025 24,24 24,66 24,24 24,66 4,98% 419,00
09.06.2025 24,44 24,44 23,49 23,49 -2,53% 1.021,00
06.06.2025 23,84 24,10 23,43 24,10 1,26% 855,00
05.06.2025 24,47 24,47 23,80 23,80 -0,21% 8,00
04.06.2025 24,17 24,17 23,85 23,85 0,04% 1.100,00
03.06.2025 24,18 24,50 23,84 23,84 -1,57% 260,00
02.06.2025 22,90 24,23 22,90 24,22 5,30% 435,00
30.05.2025 23,04 23,04 23,00 23,00 0,13% -
29.05.2025 23,03 23,03 22,94 22,97 0,35% 265,00
28.05.2025 22,72 23,13 22,72 22,89 1,02% 36,00
27.05.2025 22,51 23,04 22,51 22,66 0,94% 1.200,00
26.05.2025 22,53 22,72 22,45 22,45 1,08% 650,00
23.05.2025 22,46 22,46 22,21 22,21 -1,29% 600,00
22.05.2025 22,65 22,65 22,50 22,50 0,04% -
21.05.2025 22,90 23,01 22,49 22,49 -0,88% 400,00
20.05.2025 22,55 22,98 22,55 22,69 0,80% 171,00
19.05.2025 21,82 22,57 21,82 22,51 2,69% 72,00
16.05.2025 21,57 22,11 21,57 21,92 1,72% 90,00
15.05.2025 21,18 22,20 21,18 21,55 0,89% 40,00
14.05.2025 21,17 21,36 21,17 21,36 0,90% -
13.05.2025 22,24 22,24 21,17 21,17 -5,11% 503,00
12.05.2025 21,76 22,31 21,76 22,31 2,53% -
09.05.2025 21,10 23,40 21,10 21,76 5,58% 977,00
08.05.2025 20,56 20,70 20,56 20,61 0,68% 1.370,00
07.05.2025 20,21 20,47 20,21 20,47 1,84% -
06.05.2025 21,04 21,04 20,10 20,10 -4,65% 50,00
05.05.2025 21,38 21,47 21,08 21,08 -1,77% 415,00
02.05.2025 21,01 21,51 21,01 21,46 3,97% 225,00
30.04.2025 20,20 21,16 20,20 20,64 0,19% 1.490,00
29.04.2025 20,27 20,71 20,27 20,60 2,13% 1.080,00
28.04.2025 20,95 20,95 20,17 20,17 -1,90% 266,00
25.04.2025 20,28 20,56 20,28 20,56 1,48% 258,00
24.04.2025 19,87 20,46 19,87 20,26 1,71% 480,00
23.04.2025 19,51 20,52 19,51 19,92 3,37% 60,00
22.04.2025 19,69 19,69 19,27 19,27 -3,31% -
17.04.2025 20,71 20,71 19,93 19,93 0,55% 10,00
16.04.2025 19,50 20,20 19,50 19,82 -0,50% 340,00
15.04.2025 19,96 20,14 19,92 19,92 0,89% 8,00
14.04.2025 19,78 19,87 19,75 19,75 3,24% 253,00
11.04.2025 19,35 19,35 19,13 19,13 -0,26% 153,00
10.04.2025 20,00 20,03 19,18 19,18 -9,38% 1.376,00
09.04.2025 19,40 21,16 18,85 21,16 11,37% 590,00
08.04.2025 18,93 19,30 18,93 19,00 1,06% 700,00
07.04.2025 18,81 19,37 17,81 18,80 0,21% 502,00
04.04.2025 19,91 19,91 18,70 18,76 -5,73% 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