32,940€
-3,12%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,77 | 32,79 | 32,48 | 32,61 | -4,09% | - |
| 29.10.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 28.10.2026 | 33,88 | 34,24 | 33,88 | 34,20 | -0,29% | 2.540,00 |
| 27.10.2026 | 33,04 | 34,30 | 33,04 | 34,30 | 2,39% | 200,00 |
| 26.10.2026 | 32,70 | 33,50 | 32,70 | 33,50 | 2,95% | 201,00 |
| 23.10.2026 | 32,34 | 32,76 | 32,34 | 32,54 | 0,93% | 270,00 |
| 22.10.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,74% | - |
| 21.10.2026 | 32,24 | 32,48 | 32,24 | 32,48 | -1,58% | 81,00 |
| 20.10.2026 | 31,32 | 33,00 | 31,32 | 33,00 | 5,16% | 90,00 |
| 19.10.2026 | 31,86 | 31,86 | 31,38 | 31,38 | 1,16% | 80,00 |
| 16.10.2026 | 31,82 | 32,02 | 31,02 | 31,02 | 0,58% | 630,00 |
| 15.10.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -2,47% | - |
| 14.10.2026 | 32,00 | 32,00 | 31,62 | 31,62 | -2,04% | 360,00 |
| 13.10.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 0,56% | - |
| 12.10.2026 | 31,58 | 32,10 | 31,58 | 32,10 | 1,01% | 130,00 |
| 09.10.2026 | 30,66 | 31,80 | 30,66 | 31,78 | 2,52% | 190,00 |
| 08.10.2026 | 31,60 | 31,60 | 31,00 | 31,00 | 6,16% | 115,00 |
| 07.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 06.10.2026 | 29,42 | 30,20 | 29,42 | 30,20 | 2,65% | 4,00 |
| 05.10.2026 | 28,62 | 29,42 | 28,62 | 29,42 | 2,37% | - |
| 02.10.2026 | 28,84 | 28,84 | 28,74 | 28,74 | -0,28% | - |
| 01.10.2026 | 29,30 | 29,30 | 28,82 | 28,82 | -2,11% | 3,00 |
| 30.09.2026 | 29,04 | 29,44 | 29,04 | 29,44 | 0,14% | 194,00 |
| 29.09.2026 | 28,84 | 29,40 | 28,84 | 29,40 | 1,94% | 100,00 |
| 28.09.2026 | 28,96 | 29,42 | 28,84 | 28,84 | -0,83% | 60,00 |
| 25.09.2026 | 29,40 | 29,40 | 29,08 | 29,08 | -0,82% | - |
| 24.09.2026 | 29,30 | 29,32 | 29,30 | 29,32 | -0,27% | 2,00 |
| 23.09.2026 | 28,38 | 29,74 | 28,38 | 29,40 | 3,59% | 12,00 |
| 22.09.2026 | 27,86 | 28,38 | 27,86 | 28,38 | 1,79% | 250,00 |
| 21.09.2026 | 27,92 | 27,92 | 27,88 | 27,88 | 1,16% | - |
| 18.09.2026 | 27,40 | 27,56 | 27,40 | 27,56 | 0,73% | - |
| 17.09.2026 | 26,50 | 27,36 | 26,50 | 27,36 | 3,56% | 15,00 |
| 16.09.2026 | 26,66 | 26,66 | 26,42 | 26,42 | -0,68% | - |
| 15.09.2026 | 27,06 | 27,06 | 26,60 | 26,60 | -2,13% | 40,00 |
| 14.09.2026 | 26,90 | 27,18 | 26,90 | 27,18 | 0,67% | - |
| 11.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,45% | - |
| 10.09.2026 | 26,84 | 26,88 | 26,84 | 26,88 | 0,37% | - |
| 09.09.2026 | 27,66 | 27,66 | 26,78 | 26,78 | -3,25% | 5,00 |
| 08.09.2026 | 27,94 | 27,94 | 27,68 | 27,68 | -1,14% | - |
| 07.09.2026 | 28,52 | 28,52 | 28,00 | 28,00 | -1,89% | - |
| 04.09.2026 | 29,40 | 29,40 | 28,54 | 28,54 | -1,72% | 75,00 |
| 03.09.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -0,62% | - |
| 02.09.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -1,15% | - |
| 01.09.2026 | 28,30 | 29,68 | 28,30 | 29,56 | 3,07% | 540,00 |
| 31.08.2026 | 28,32 | 28,68 | 28,32 | 28,68 | 1,63% | 304,00 |
| 28.08.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,14% | - |
| 27.08.2026 | 28,30 | 28,30 | 28,18 | 28,18 | -1,12% | - |
| 26.08.2026 | 28,76 | 28,76 | 28,50 | 28,50 | -0,56% | 5,00 |
| 25.08.2026 | 28,18 | 28,66 | 28,18 | 28,66 | 1,20% | 118,00 |
| 24.08.2026 | 28,66 | 28,66 | 28,32 | 28,32 | 2,31% | 15,00 |
| 21.08.2026 | 26,80 | 28,06 | 26,80 | 27,68 | 8,46% | 106,00 |
| 20.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,87% | - |
| 19.08.2026 | 24,96 | 25,30 | 24,96 | 25,30 | -0,32% | 150,00 |
| 18.08.2026 | 24,72 | 25,38 | 24,72 | 25,38 | 2,42% | 4,00 |
| 17.08.2026 | 24,62 | 24,98 | 24,62 | 24,78 | 0,81% | 25,00 |
| 14.08.2026 | 24,18 | 24,66 | 24,18 | 24,58 | 1,07% | 14,00 |
| 13.08.2026 | 23,98 | 24,32 | 23,98 | 24,32 | 1,08% | 50,00 |
| 12.08.2026 | 23,40 | 24,06 | 23,40 | 24,06 | 2,73% | 6,00 |
| 11.08.2026 | 23,34 | 23,42 | 23,34 | 23,42 | 0,34% | 332,00 |
| 10.08.2026 | 23,26 | 23,34 | 23,26 | 23,34 | 0,43% | - |
| 07.08.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -2,19% | - |
| 06.08.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,25% | - |
| 05.08.2026 | 23,86 | 23,86 | 23,70 | 23,70 | -0,42% | 100,00 |
| 04.08.2026 | 23,84 | 23,84 | 23,78 | 23,80 | -0,58% | 9,00 |
| 03.08.2026 | 23,56 | 23,94 | 23,56 | 23,94 | 1,27% | 22,00 |
| 31.07.2026 | 23,82 | 23,82 | 23,52 | 23,64 | 0,77% | 100,00 |
| 30.07.2026 | 23,38 | 23,46 | 23,38 | 23,46 | -1,51% | 4,00 |
| 29.07.2026 | 23,60 | 23,82 | 23,60 | 23,82 | 3,30% | 300,00 |
| 28.07.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -0,86% | - |
| 27.07.2026 | 23,36 | 23,36 | 23,26 | 23,26 | 0,78% | 50,00 |
| 24.07.2026 | 23,28 | 23,28 | 23,08 | 23,08 | -2,78% | - |
| 23.07.2026 | 23,72 | 23,74 | 23,60 | 23,74 | -1,08% | 150,00 |
| 22.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,50% | - |
| 21.07.2026 | 24,14 | 24,14 | 24,12 | 24,12 | 0,50% | 5,00 |
| 20.07.2026 | 24,34 | 24,34 | 24,00 | 24,00 | -1,48% | 56,00 |
| 17.07.2026 | 24,50 | 24,50 | 24,36 | 24,36 | 0,08% | - |
| 16.07.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,91% | - |
| 15.07.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -0,66% | - |
| 14.07.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 0,08% | - |
| 13.07.2026 | 24,06 | 24,26 | 24,06 | 24,26 | -0,82% | - |
| 10.07.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -2,08% | - |
| 09.07.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,89% | - |
| 08.07.2026 | 24,78 | 24,78 | 24,76 | 24,76 | -1,43% | - |
| 07.07.2026 | 25,08 | 25,12 | 25,08 | 25,12 | -0,16% | 3,00 |
| 06.07.2026 | 25,16 | 25,38 | 25,16 | 25,16 | -0,08% | 74,00 |
| 03.07.2026 | 25,30 | 25,30 | 25,18 | 25,18 | -1,10% | - |
| 02.07.2026 | 24,50 | 25,46 | 24,50 | 25,46 | 5,47% | 106,00 |
| 01.07.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -0,17% | - |
| 30.06.2026 | 24,08 | 24,18 | 24,08 | 24,18 | 0,58% | 85,00 |
| 29.06.2026 | 23,68 | 24,14 | 23,68 | 24,04 | 2,12% | 4.000,00 |
| 26.06.2026 | 23,36 | 23,54 | 23,36 | 23,54 | -0,34% | - |
| 25.06.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 1,99% | - |
| 24.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -1,61% | - |
| 23.06.2026 | 22,60 | 23,54 | 22,60 | 23,54 | 3,52% | 4,00 |
| 22.06.2026 | 23,12 | 23,12 | 22,74 | 22,74 | -3,81% | - |
| 19.06.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,34% | - |
| 18.06.2026 | 23,88 | 23,88 | 23,72 | 23,72 | 0,00% | - |
| 17.06.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -1,74% | - |
| 16.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 0,08% | - |
| 15.06.2026 | 24,52 | 24,52 | 24,12 | 24,12 | -2,43% | - |