24,205€
1,70%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |