31,860€
1,11%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 32,29 | 32,59 | 31,81 | 31,86 | 1,09% | 674,00 |
| 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 |
| 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 |