23,970€
2,17%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,08 | 24,10 | 23,82 | 23,99 | 2,26% | - |
| 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% | - |
| 12.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 2,06% | - |
| 11.06.2026 | 23,82 | 24,22 | 23,82 | 24,22 | 0,92% | 50,00 |
| 10.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,08% | - |
| 09.06.2026 | 23,46 | 23,98 | 23,46 | 23,98 | 2,39% | - |
| 08.06.2026 | 23,70 | 23,80 | 23,42 | 23,42 | -1,26% | 400,00 |
| 05.06.2026 | 24,20 | 24,20 | 23,72 | 23,72 | -2,23% | - |
| 04.06.2026 | 23,66 | 24,26 | 23,66 | 24,26 | 2,54% | - |
| 03.06.2026 | 24,14 | 24,14 | 23,66 | 23,66 | -1,99% | 51,00 |
| 02.06.2026 | 24,58 | 24,58 | 24,14 | 24,14 | -2,50% | - |
| 01.06.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 1,14% | - |
| 29.05.2026 | 24,80 | 24,80 | 24,48 | 24,48 | -0,97% | - |
| 28.05.2026 | 25,18 | 25,18 | 24,72 | 24,72 | -2,52% | 20,00 |
| 27.05.2026 | 25,44 | 25,66 | 25,36 | 25,36 | -0,16% | 100,00 |
| 26.05.2026 | 26,26 | 26,26 | 25,40 | 25,40 | -3,64% | - |
| 25.05.2026 | 26,24 | 26,36 | 26,24 | 26,36 | 2,01% | 8,00 |
| 22.05.2026 | 26,22 | 26,22 | 25,84 | 25,84 | -1,45% | - |
| 21.05.2026 | 26,18 | 26,22 | 26,18 | 26,22 | -0,23% | - |
| 20.05.2026 | 25,74 | 26,28 | 25,74 | 26,28 | 1,08% | - |
| 19.05.2026 | 26,30 | 26,30 | 26,00 | 26,00 | 1,09% | 51,00 |
| 18.05.2026 | 24,92 | 26,28 | 24,80 | 25,72 | 2,47% | 264,00 |
| 15.05.2026 | 24,80 | 25,10 | 24,80 | 25,10 | 0,08% | 50,00 |
| 14.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -0,24% | - |
| 13.05.2026 | 26,34 | 26,34 | 25,00 | 25,14 | -5,91% | 303,00 |
| 12.05.2026 | 26,06 | 26,72 | 26,06 | 26,72 | -0,30% | 200,00 |
| 11.05.2026 | 25,08 | 27,78 | 25,08 | 26,80 | 6,52% | 20,00 |
| 08.05.2026 | 24,80 | 25,28 | 24,80 | 25,16 | -0,24% | 118,00 |
| 07.05.2026 | 24,82 | 25,22 | 24,82 | 25,22 | 1,45% | 155,00 |
| 06.05.2026 | 25,46 | 25,46 | 24,86 | 24,86 | -1,51% | 50,00 |
| 05.05.2026 | 25,04 | 25,52 | 25,04 | 25,24 | 1,04% | 225,00 |
| 04.05.2026 | 24,54 | 24,98 | 24,54 | 24,98 | 1,22% | 50,00 |
| 30.04.2026 | 24,06 | 24,68 | 24,06 | 24,68 | 0,08% | - |
| 29.04.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 0,49% | - |
| 28.04.2026 | 24,70 | 24,80 | 24,54 | 24,54 | -0,81% | 4,00 |
| 27.04.2026 | 24,70 | 24,74 | 24,70 | 24,74 | -0,80% | - |
| 24.04.2026 | 24,72 | 24,94 | 24,72 | 24,94 | 1,38% | 150,00 |
| 23.04.2026 | 25,28 | 25,28 | 24,60 | 24,60 | -3,15% | - |
| 22.04.2026 | 25,70 | 25,70 | 25,40 | 25,40 | -3,05% | 358,00 |
| 21.04.2026 | 26,24 | 26,24 | 26,20 | 26,20 | 0,15% | 256,00 |
| 20.04.2026 | 26,12 | 26,16 | 26,12 | 26,16 | -0,68% | - |
| 17.04.2026 | 26,32 | 26,34 | 26,30 | 26,34 | 0,38% | 150,00 |
| 16.04.2026 | 26,66 | 27,02 | 26,24 | 26,24 | -1,13% | 145,00 |
| 15.04.2026 | 26,40 | 26,54 | 26,40 | 26,54 | 0,30% | - |
| 14.04.2026 | 26,34 | 26,46 | 26,34 | 26,46 | 2,64% | - |
| 13.04.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -1,23% | - |
| 10.04.2026 | 25,98 | 26,10 | 25,98 | 26,10 | 0,46% | - |
| 09.04.2026 | 26,16 | 26,16 | 25,64 | 25,98 | -0,92% | 65,00 |
| 08.04.2026 | 26,80 | 26,80 | 26,22 | 26,22 | 1,16% | 680,00 |
| 07.04.2026 | 25,72 | 25,92 | 25,72 | 25,92 | 0,66% | - |
| 02.04.2026 | 25,38 | 25,75 | 25,38 | 25,75 | -0,66% | 100,00 |
| 01.04.2026 | 26,01 | 26,01 | 25,92 | 25,92 | -0,12% | - |
| 31.03.2026 | 25,54 | 25,95 | 25,54 | 25,95 | 2,61% | 50,00 |
| 30.03.2026 | 25,09 | 25,29 | 25,09 | 25,29 | -1,44% | - |
| 27.03.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 0,08% | - |
| 26.03.2026 | 25,02 | 25,64 | 25,02 | 25,64 | 1,95% | 76,00 |
| 25.03.2026 | 25,20 | 25,20 | 25,15 | 25,15 | -0,20% | - |
| 24.03.2026 | 24,70 | 25,20 | 24,70 | 25,20 | 1,37% | 1,00 |
| 23.03.2026 | 24,66 | 25,38 | 24,66 | 24,86 | -0,24% | 33,00 |
| 20.03.2026 | 24,28 | 25,33 | 24,28 | 24,92 | 2,30% | 16,00 |
| 19.03.2026 | 24,23 | 24,48 | 24,23 | 24,36 | 0,29% | 190,00 |
| 18.03.2026 | 24,62 | 24,62 | 24,29 | 24,29 | -0,49% | - |
| 17.03.2026 | 24,09 | 24,41 | 24,09 | 24,41 | 0,74% | - |
| 16.03.2026 | 24,15 | 24,23 | 24,15 | 24,23 | 1,08% | - |
| 13.03.2026 | 23,45 | 23,97 | 23,45 | 23,97 | 2,17% | - |
| 12.03.2026 | 24,00 | 24,00 | 23,46 | 23,46 | -3,42% | 143,00 |
| 11.03.2026 | 24,33 | 24,51 | 24,29 | 24,29 | 0,08% | 10,00 |