22,810€
0,75%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,87 | 22,89 | 22,74 | 22,82 | 0,42% | - |
| 02.07.2025 | 22,77 | 22,79 | 22,34 | 22,72 | 0,75% | - |
| 01.07.2025 | 22,77 | 22,77 | 22,23 | 22,55 | -0,53% | - |
| 30.06.2025 | 22,95 | 23,05 | 22,65 | 22,67 | -0,57% | 24,00 |
| 27.06.2025 | 22,64 | 23,27 | 22,61 | 22,80 | 1,24% | - |
| 26.06.2025 | 22,75 | 23,36 | 22,50 | 22,52 | -0,88% | - |
| 25.06.2025 | 22,90 | 23,13 | 22,60 | 22,72 | -0,76% | 2.800,00 |
| 24.06.2025 | 22,78 | 23,29 | 22,31 | 22,90 | 1,85% | - |
| 23.06.2025 | 23,19 | 23,35 | 22,17 | 22,48 | -3,95% | - |
| 20.06.2025 | 23,39 | 23,84 | 23,39 | 23,41 | 0,73% | - |
| 19.06.2025 | 23,54 | 23,67 | 22,74 | 23,24 | -1,88% | - |
| 18.06.2025 | 23,53 | 24,03 | 23,44 | 23,68 | 1,00% | - |
| 17.06.2025 | 24,53 | 24,95 | 23,42 | 23,45 | -4,77% | - |
| 16.06.2025 | 24,83 | 25,04 | 24,28 | 24,62 | -1,10% | - |
| 13.06.2025 | 24,27 | 24,98 | 24,21 | 24,90 | 1,41% | 400,00 |
| 12.06.2025 | 25,07 | 25,28 | 24,50 | 24,55 | -2,60% | - |
| 11.06.2025 | 25,01 | 25,26 | 24,84 | 25,21 | 0,60% | 60,00 |
| 10.06.2025 | 24,06 | 25,34 | 24,06 | 25,06 | 4,33% | - |
| 09.06.2025 | 24,33 | 24,33 | 23,73 | 24,02 | -1,03% | - |
| 06.06.2025 | 24,27 | 24,36 | 24,06 | 24,27 | 0,21% | - |
| 05.06.2025 | 24,28 | 24,81 | 24,19 | 24,22 | 0,21% | - |
| 04.06.2025 | 24,51 | 24,51 | 23,95 | 24,17 | -0,06% | - |
| 03.06.2025 | 24,62 | 24,63 | 23,97 | 24,18 | -1,65% | - |
| 02.06.2025 | 23,32 | 24,59 | 23,28 | 24,59 | 5,04% | - |
| 30.05.2025 | 23,42 | 23,56 | 23,17 | 23,41 | -0,06% | - |
| 29.05.2025 | 23,39 | 23,44 | 23,13 | 23,42 | 0,95% | - |
| 28.05.2025 | 23,10 | 23,29 | 23,00 | 23,20 | 0,87% | - |
| 27.05.2025 | 22,93 | 23,26 | 22,89 | 23,00 | 0,74% | - |
| 26.05.2025 | 22,93 | 23,00 | 22,51 | 22,83 | 1,33% | 20,00 |
| 23.05.2025 | 22,89 | 22,97 | 22,05 | 22,53 | -1,05% | - |
| 22.05.2025 | 23,00 | 23,04 | 22,52 | 22,77 | -0,28% | - |
| 21.05.2025 | 23,08 | 23,32 | 22,71 | 22,84 | -0,80% | - |
| 20.05.2025 | 22,97 | 23,32 | 22,64 | 23,02 | 1,39% | - |
| 19.05.2025 | 22,25 | 22,94 | 22,19 | 22,71 | 2,55% | - |
| 16.05.2025 | 22,00 | 22,61 | 21,98 | 22,14 | 1,40% | - |
| 15.05.2025 | 21,72 | 22,33 | 21,59 | 21,84 | 0,71% | - |
| 14.05.2025 | 21,60 | 22,06 | 21,26 | 21,68 | 1,07% | - |
| 13.05.2025 | 22,66 | 22,74 | 21,25 | 21,45 | -5,36% | - |
| 12.05.2025 | 22,23 | 22,96 | 21,54 | 22,67 | 2,53% | - |
| 09.05.2025 | 21,25 | 23,76 | 21,25 | 22,11 | 5,92% | 210,00 |
| 08.05.2025 | 20,99 | 21,29 | 20,56 | 20,87 | 0,41% | - |
| 07.05.2025 | 20,61 | 21,09 | 20,25 | 20,79 | 1,96% | - |
| 06.05.2025 | 21,45 | 21,52 | 20,38 | 20,39 | -4,61% | - |
| 05.05.2025 | 21,79 | 21,84 | 21,16 | 21,37 | -1,72% | - |
| 02.05.2025 | 21,43 | 21,80 | 21,03 | 21,75 | 3,75% | 900,00 |
| 30.04.2025 | 21,09 | 21,15 | 20,60 | 20,96 | 0,96% | - |
| 29.04.2025 | 20,70 | 20,80 | 20,43 | 20,76 | 1,42% | - |
| 28.04.2025 | 20,60 | 20,90 | 20,39 | 20,47 | -1,73% | - |
| 25.04.2025 | 20,70 | 20,91 | 20,30 | 20,83 | 1,31% | - |
| 24.04.2025 | 20,29 | 20,57 | 20,06 | 20,56 | 1,76% | - |
| 23.04.2025 | 19,90 | 20,67 | 19,63 | 20,21 | 3,10% | - |
| 22.04.2025 | 20,19 | 20,37 | 19,08 | 19,60 | -2,52% | 220,00 |
| 17.04.2025 | 21,07 | 21,10 | 20,04 | 20,11 | 0,20% | - |
| 16.04.2025 | 19,90 | 20,46 | 19,75 | 20,07 | -0,64% | - |
| 15.04.2025 | 20,33 | 20,73 | 20,14 | 20,20 | 0,95% | - |
| 14.04.2025 | 19,61 | 20,12 | 19,60 | 20,01 | 3,32% | - |
| 11.04.2025 | 19,69 | 19,80 | 18,98 | 19,36 | -1,26% | - |
| 10.04.2025 | 20,81 | 21,17 | 19,06 | 19,61 | -8,21% | - |
| 09.04.2025 | 18,97 | 21,54 | 18,77 | 21,37 | 12,46% | - |
| 08.04.2025 | 19,45 | 20,23 | 18,90 | 19,00 | -0,50% | - |
| 07.04.2025 | 18,82 | 19,35 | 16,57 | 19,09 | 0,95% | 2.380,00 |
| 04.04.2025 | 20,32 | 20,37 | 18,89 | 18,91 | -6,44% | - |
| 03.04.2025 | 19,75 | 20,60 | 19,63 | 20,22 | 0,76% | - |
| 02.04.2025 | 20,64 | 20,64 | 19,76 | 20,06 | -2,27% | 260,00 |
| 01.04.2025 | 21,23 | 21,33 | 20,39 | 20,53 | 3,41% | - |
| 31.03.2025 | 21,51 | 21,51 | 19,66 | 19,85 | -8,81% | 1.300,00 |
| 28.03.2025 | 20,90 | 21,84 | 20,90 | 21,77 | 4,51% | - |
| 27.03.2025 | 20,91 | 21,15 | 20,74 | 20,83 | 0,58% | - |
| 26.03.2025 | 21,55 | 21,63 | 20,71 | 20,71 | -3,45% | - |
| 25.03.2025 | 21,36 | 21,72 | 21,31 | 21,45 | 0,92% | 500,00 |
| 24.03.2025 | 22,07 | 22,12 | 21,25 | 21,26 | -2,43% | 560,00 |
| 21.03.2025 | 22,21 | 22,22 | 21,65 | 21,79 | -1,54% | 18,00 |
| 20.03.2025 | 22,70 | 22,73 | 21,97 | 22,13 | -2,21% | - |
| 19.03.2025 | 22,29 | 22,69 | 22,01 | 22,63 | 2,08% | 750,00 |
| 18.03.2025 | 22,40 | 22,73 | 22,08 | 22,17 | -0,52% | 300,00 |
| 17.03.2025 | 22,14 | 22,74 | 22,10 | 22,28 | 0,86% | 322,00 |
| 14.03.2025 | 21,74 | 22,53 | 21,73 | 22,09 | 1,73% | - |
| 13.03.2025 | 21,95 | 22,28 | 21,68 | 21,72 | -0,60% | - |
| 12.03.2025 | 21,66 | 22,31 | 21,59 | 21,85 | 1,16% | - |
| 11.03.2025 | 22,12 | 22,30 | 21,39 | 21,60 | -1,33% | 350,00 |
| 10.03.2025 | 22,41 | 22,70 | 21,73 | 21,89 | -2,78% | 25,00 |
| 07.03.2025 | 22,78 | 22,78 | 21,90 | 22,51 | 0,92% | 60,00 |
| 06.03.2025 | 22,41 | 22,93 | 22,26 | 22,31 | 0,50% | - |
| 05.03.2025 | 21,92 | 22,59 | 21,92 | 22,20 | 2,68% | 219,00 |
| 04.03.2025 | 21,90 | 22,33 | 21,53 | 21,62 | -1,28% | - |
| 03.03.2025 | 22,75 | 23,11 | 21,70 | 21,90 | -4,80% | 55,00 |
| 28.02.2025 | 22,86 | 23,21 | 22,44 | 23,00 | 0,44% | - |
| 27.02.2025 | 23,14 | 23,30 | 22,62 | 22,90 | -0,17% | 45,00 |
| 26.02.2025 | 23,59 | 23,59 | 22,85 | 22,94 | -1,76% | - |
| 25.02.2025 | 23,27 | 23,90 | 23,16 | 23,35 | 0,56% | - |
| 24.02.2025 | 23,24 | 23,83 | 23,12 | 23,22 | -0,13% | 1.050,00 |
| 21.02.2025 | 23,58 | 23,59 | 22,88 | 23,25 | -0,64% | - |
| 20.02.2025 | 23,21 | 23,48 | 22,92 | 23,40 | 1,47% | - |
| 19.02.2025 | 23,55 | 23,76 | 22,94 | 23,06 | -2,12% | 175,00 |
| 18.02.2025 | 23,35 | 23,92 | 23,34 | 23,56 | 1,27% | 230,00 |
| 17.02.2025 | 23,98 | 25,73 | 23,16 | 23,27 | 1,86% | 115,00 |
| 14.02.2025 | 23,24 | 23,32 | 22,76 | 22,84 | -1,08% | 1.072,00 |
| 13.02.2025 | 23,24 | 23,30 | 22,62 | 23,09 | 0,09% | 50,00 |
| 12.02.2025 | 23,34 | 23,45 | 22,79 | 23,07 | -0,56% | 16,00 |
| 11.02.2025 | 23,55 | 23,55 | 23,19 | 23,20 | -1,04% | - |