31,755€
5,50%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,59 | 31,03 | 30,23 | 30,81 | 2,36% | 100,00 |
| 14.10.2025 | 30,18 | 30,54 | 30,10 | 30,10 | -0,33% | 150,00 |
| 13.10.2025 | 31,52 | 31,52 | 30,20 | 30,20 | -2,01% | 90,00 |
| 10.10.2025 | 30,53 | 31,32 | 30,53 | 30,82 | 1,18% | 443,00 |
| 09.10.2025 | 30,70 | 30,90 | 30,46 | 30,46 | -0,59% | 520,00 |
| 08.10.2025 | 30,30 | 30,67 | 30,30 | 30,64 | 0,96% | 170,00 |
| 07.10.2025 | 30,23 | 30,71 | 30,23 | 30,35 | 0,50% | 180,00 |
| 06.10.2025 | 30,54 | 30,58 | 30,20 | 30,20 | -1,27% | 452,00 |
| 03.10.2025 | 30,08 | 30,77 | 30,08 | 30,59 | 1,66% | 450,00 |
| 02.10.2025 | 30,30 | 30,50 | 30,09 | 30,09 | -0,56% | 1,00 |
| 01.10.2025 | 29,86 | 30,52 | 29,86 | 30,26 | 0,63% | 161,00 |
| 30.09.2025 | 30,20 | 30,20 | 30,07 | 30,07 | -0,56% | - |
| 29.09.2025 | 30,35 | 30,45 | 30,24 | 30,24 | -0,69% | 5,00 |
| 26.09.2025 | 30,45 | 30,60 | 30,45 | 30,45 | 0,00% | 100,00 |
| 25.09.2025 | 30,45 | 30,57 | 30,45 | 30,45 | 0,00% | 45,00 |
| 24.09.2025 | 30,51 | 30,79 | 30,45 | 30,45 | 0,13% | 135,00 |
| 23.09.2025 | 30,50 | 30,50 | 30,41 | 30,41 | -0,78% | 5,00 |
| 22.09.2025 | 30,63 | 30,71 | 30,61 | 30,65 | -0,20% | 355,00 |
| 19.09.2025 | 30,58 | 30,85 | 30,58 | 30,71 | 1,25% | 464,00 |
| 18.09.2025 | 30,95 | 30,95 | 30,33 | 30,33 | -1,91% | 80,00 |
| 17.09.2025 | 30,91 | 30,92 | 30,91 | 30,92 | 0,52% | 31,00 |
| 16.09.2025 | 30,81 | 30,81 | 30,76 | 30,76 | -0,16% | 30,00 |
| 15.09.2025 | 30,83 | 30,83 | 30,81 | 30,81 | 0,52% | - |
| 12.09.2025 | 31,35 | 31,35 | 30,35 | 30,65 | -2,88% | 2.476,00 |
| 11.09.2025 | 31,53 | 31,58 | 31,36 | 31,56 | 0,64% | 65,00 |
| 10.09.2025 | 31,35 | 31,67 | 31,35 | 31,36 | -0,68% | 1.289,00 |
| 09.09.2025 | 31,55 | 31,70 | 31,35 | 31,58 | -0,47% | 203,00 |
| 08.09.2025 | 31,61 | 31,81 | 31,32 | 31,73 | 0,71% | - |
| 05.09.2025 | 31,35 | 31,80 | 31,35 | 31,50 | 0,48% | 410,00 |
| 04.09.2025 | 31,15 | 31,71 | 31,15 | 31,35 | 0,64% | 325,00 |
| 03.09.2025 | 31,04 | 31,55 | 31,04 | 31,15 | 0,35% | 880,00 |
| 02.09.2025 | 31,23 | 31,53 | 31,04 | 31,04 | -0,23% | 137,00 |
| 01.09.2025 | 31,17 | 31,65 | 31,11 | 31,11 | -0,06% | 552,00 |
| 29.08.2025 | 31,15 | 31,67 | 31,13 | 31,13 | -0,13% | 390,00 |
| 28.08.2025 | 31,13 | 31,82 | 31,13 | 31,17 | 0,42% | 212,00 |
| 27.08.2025 | 31,71 | 31,71 | 31,04 | 31,04 | -1,90% | 120,00 |
| 26.08.2025 | 31,65 | 31,87 | 31,64 | 31,64 | -0,38% | 2.720,00 |
| 25.08.2025 | 32,59 | 32,59 | 31,76 | 31,76 | 0,79% | 681,00 |
| 22.08.2025 | 32,11 | 32,11 | 31,51 | 31,51 | -0,28% | 475,00 |
| 21.08.2025 | 31,50 | 31,92 | 31,50 | 31,60 | 0,16% | 315,00 |
| 20.08.2025 | 31,25 | 32,02 | 31,25 | 31,55 | 0,48% | 110,00 |
| 19.08.2025 | 31,92 | 31,92 | 31,40 | 31,40 | -1,41% | 12,00 |
| 18.08.2025 | 31,38 | 32,06 | 31,38 | 31,85 | 1,56% | 1.522,00 |
| 15.08.2025 | 31,80 | 31,83 | 31,36 | 31,36 | -1,38% | 379,00 |
| 14.08.2025 | 31,80 | 31,90 | 31,80 | 31,80 | 0,00% | 280,00 |
| 13.08.2025 | 31,75 | 31,92 | 31,75 | 31,80 | 1,34% | 92,00 |
| 12.08.2025 | 31,42 | 31,65 | 31,38 | 31,38 | 0,19% | 20,00 |
| 11.08.2025 | 31,42 | 31,65 | 31,32 | 31,32 | -0,19% | 253,00 |
| 08.08.2025 | 31,58 | 32,00 | 31,38 | 31,38 | -0,03% | 504,00 |
| 07.08.2025 | 31,37 | 31,90 | 31,37 | 31,39 | 0,06% | 1.925,00 |
| 06.08.2025 | 31,55 | 31,97 | 31,37 | 31,37 | -0,54% | 664,00 |
| 05.08.2025 | 31,21 | 32,22 | 31,21 | 31,54 | 0,73% | 1.235,00 |
| 04.08.2025 | 30,92 | 32,05 | 30,92 | 31,31 | -0,16% | 1.631,00 |
| 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 |