24,650€
-3,71%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 25,80 | 26,00 | 24,26 | 25,08 | -2,47% | 300,00 |
| 20.12.2024 | 25,65 | 26,03 | 24,61 | 25,72 | 0,51% | 1.350,00 |
| 19.12.2024 | 26,30 | 26,47 | 25,52 | 25,59 | -2,59% | 800,00 |
| 18.12.2024 | 25,77 | 26,72 | 25,75 | 26,27 | 2,24% | - |
| 17.12.2024 | 26,20 | 26,22 | 25,50 | 25,69 | -1,38% | 50,00 |
| 16.12.2024 | 25,75 | 26,44 | 25,64 | 26,05 | 1,94% | 2.264,00 |
| 13.12.2024 | 26,52 | 26,68 | 25,14 | 25,56 | -3,11% | 2.120,00 |
| 12.12.2024 | 27,16 | 27,23 | 26,34 | 26,38 | -2,42% | 25,00 |
| 11.12.2024 | 25,80 | 27,49 | 25,79 | 27,03 | 5,38% | 174,00 |
| 10.12.2024 | 26,22 | 26,67 | 25,49 | 25,65 | -1,16% | - |
| 09.12.2024 | 26,17 | 26,42 | 25,66 | 25,95 | -0,71% | - |
| 06.12.2024 | 25,86 | 26,34 | 25,50 | 26,14 | 1,40% | 700,00 |
| 05.12.2024 | 25,60 | 26,12 | 25,54 | 25,78 | 1,12% | - |
| 04.12.2024 | 24,79 | 26,10 | 24,72 | 25,49 | 3,30% | 556,00 |
| 03.12.2024 | 25,82 | 26,07 | 24,50 | 24,68 | -3,97% | 892,00 |
| 02.12.2024 | 26,25 | 26,40 | 25,42 | 25,70 | -2,28% | 744,00 |
| 29.11.2024 | 25,84 | 26,61 | 25,83 | 26,30 | 2,14% | - |
| 28.11.2024 | 25,61 | 26,26 | 25,56 | 25,75 | 1,50% | 393,00 |
| 27.11.2024 | 25,28 | 25,84 | 25,26 | 25,37 | 1,36% | - |
| 26.11.2024 | 26,74 | 26,77 | 24,90 | 25,03 | -6,10% | 1.850,00 |
| 25.11.2024 | 26,75 | 27,15 | 26,37 | 26,65 | 0,60% | 888,00 |
| 22.11.2024 | 25,71 | 26,66 | 25,59 | 26,49 | 3,50% | 99,00 |
| 21.11.2024 | 25,70 | 25,93 | 25,36 | 25,60 | -0,89% | 720,00 |
| 20.11.2024 | 25,25 | 26,10 | 24,59 | 25,83 | 2,68% | 900,00 |
| 19.11.2024 | 25,32 | 25,63 | 24,45 | 25,15 | 0,84% | 566,00 |
| 18.11.2024 | 23,06 | 25,41 | 23,06 | 24,94 | 9,39% | 2.815,00 |
| 15.11.2024 | 26,00 | 26,00 | 22,31 | 22,80 | -18,75% | 4.027,00 |
| 14.11.2024 | 26,90 | 28,45 | 26,55 | 28,06 | 3,68% | 30,00 |
| 13.11.2024 | 27,21 | 27,35 | 26,41 | 27,07 | -0,44% | 240,00 |
| 12.11.2024 | 27,59 | 27,92 | 27,13 | 27,19 | -1,63% | 2.800,00 |
| 11.11.2024 | 28,01 | 28,54 | 27,58 | 27,64 | -0,72% | 1.610,00 |
| 08.11.2024 | 27,62 | 27,93 | 27,35 | 27,84 | 0,92% | 46,00 |
| 07.11.2024 | 26,44 | 27,69 | 26,33 | 27,58 | 5,05% | 3.885,00 |
| 06.11.2024 | 27,36 | 28,09 | 26,06 | 26,26 | -3,86% | 1.422,00 |
| 05.11.2024 | 28,59 | 28,71 | 27,10 | 27,31 | -3,89% | 215,00 |
| 04.11.2024 | 28,68 | 28,94 | 28,21 | 28,42 | -0,80% | 75,00 |
| 01.11.2024 | 28,51 | 29,01 | 28,23 | 28,65 | 0,33% | - |
| 31.10.2024 | 29,20 | 29,42 | 28,41 | 28,55 | -2,44% | 766,00 |
| 30.10.2024 | 29,33 | 29,67 | 28,57 | 29,27 | -0,27% | - |
| 29.10.2024 | 29,15 | 29,52 | 28,87 | 29,35 | 0,81% | 1.650,00 |
| 28.10.2024 | 29,58 | 29,66 | 28,81 | 29,11 | -0,22% | 650,00 |
| 25.10.2024 | 29,99 | 30,28 | 28,87 | 29,18 | -2,39% | - |
| 24.10.2024 | 30,18 | 30,76 | 29,77 | 29,89 | -1,01% | 866,00 |
| 23.10.2024 | 29,70 | 30,35 | 29,13 | 30,20 | 0,72% | 502,00 |
| 22.10.2024 | 28,93 | 30,47 | 28,27 | 29,98 | 3,70% | 3.844,00 |
| 21.10.2024 | 29,06 | 29,40 | 28,71 | 28,91 | -0,74% | 210,00 |
| 18.10.2024 | 29,71 | 29,93 | 29,05 | 29,13 | -2,10% | 2.868,00 |
| 17.10.2024 | 28,82 | 29,92 | 28,59 | 29,75 | 3,33% | - |
| 16.10.2024 | 28,15 | 28,87 | 28,05 | 28,79 | 1,68% | 1.331,00 |
| 15.10.2024 | 28,56 | 29,16 | 28,00 | 28,32 | -0,56% | - |
| 14.10.2024 | 28,72 | 29,06 | 28,21 | 28,48 | -0,14% | 2.230,00 |
| 11.10.2024 | 28,22 | 28,61 | 28,15 | 28,52 | 0,94% | 1.265,00 |
| 10.10.2024 | 28,02 | 28,56 | 27,82 | 28,25 | 1,93% | 2.050,00 |
| 09.10.2024 | 29,36 | 29,38 | 27,62 | 27,72 | -5,67% | 3.590,00 |
| 08.10.2024 | 28,88 | 29,79 | 28,23 | 29,38 | 0,69% | 1.306,00 |
| 07.10.2024 | 29,76 | 30,25 | 28,65 | 29,18 | -2,24% | 300,00 |
| 04.10.2024 | 30,18 | 30,38 | 29,59 | 29,85 | -1,03% | - |
| 03.10.2024 | 30,81 | 30,95 | 29,97 | 30,16 | -2,08% | 1.450,00 |
| 02.10.2024 | 30,06 | 31,26 | 29,71 | 30,80 | 2,67% | - |
| 01.10.2024 | 30,63 | 30,96 | 29,21 | 30,00 | -1,91% | 300,00 |
| 30.09.2024 | 31,13 | 31,60 | 30,45 | 30,59 | -1,43% | 673,00 |
| 27.09.2024 | 31,78 | 32,50 | 30,37 | 31,03 | -2,48% | 4.650,00 |
| 26.09.2024 | 32,02 | 32,91 | 31,41 | 31,82 | 0,03% | 1.740,00 |
| 25.09.2024 | 31,07 | 32,34 | 30,93 | 31,81 | 1,86% | 640,00 |
| 24.09.2024 | 31,91 | 32,39 | 30,91 | 31,23 | -1,76% | 452,00 |
| 23.09.2024 | 32,26 | 32,58 | 31,69 | 31,79 | -1,53% | 400,00 |
| 20.09.2024 | 32,89 | 34,17 | 32,08 | 32,29 | -1,66% | - |
| 19.09.2024 | 32,48 | 33,32 | 32,38 | 32,83 | 1,41% | 140,00 |
| 18.09.2024 | 32,24 | 33,63 | 31,98 | 32,38 | 0,53% | 144,00 |
| 17.09.2024 | 33,27 | 33,31 | 31,96 | 32,21 | -2,51% | 1.370,00 |
| 16.09.2024 | 33,43 | 33,74 | 32,68 | 33,04 | 0,17% | 764,00 |
| 13.09.2024 | 32,11 | 33,41 | 32,08 | 32,98 | 2,37% | 153,00 |
| 12.09.2024 | 31,53 | 33,01 | 31,13 | 32,22 | 1,38% | 2.250,00 |
| 11.09.2024 | 31,36 | 32,05 | 31,09 | 31,78 | 1,71% | - |
| 10.09.2024 | 30,28 | 31,50 | 30,10 | 31,24 | 3,38% | 1.530,00 |
| 09.09.2024 | 31,37 | 31,90 | 30,13 | 30,22 | -4,02% | 1.602,00 |
| 06.09.2024 | 31,61 | 32,71 | 31,04 | 31,49 | -0,66% | 1.532,00 |
| 05.09.2024 | 33,95 | 34,47 | 31,53 | 31,70 | -5,25% | 1.225,00 |
| 04.09.2024 | 34,50 | 35,07 | 33,12 | 33,45 | -3,63% | 730,00 |
| 03.09.2024 | 35,73 | 36,70 | 34,41 | 34,71 | -3,15% | 547,00 |
| 02.09.2024 | 36,20 | 36,80 | 35,48 | 35,84 | 0,36% | 924,00 |
| 30.08.2024 | 36,50 | 36,57 | 35,22 | 35,71 | -1,05% | 315,00 |
| 29.08.2024 | 35,41 | 36,66 | 35,25 | 36,09 | 1,85% | 938,00 |
| 28.08.2024 | 36,41 | 37,73 | 35,09 | 35,44 | -3,32% | 888,00 |
| 27.08.2024 | 36,65 | 38,15 | 36,50 | 36,65 | 0,34% | 1.066,00 |
| 26.08.2024 | 36,75 | 37,61 | 36,14 | 36,53 | -0,88% | 2.074,00 |
| 23.08.2024 | 36,53 | 37,42 | 35,14 | 36,85 | 0,50% | 3.602,00 |
| 22.08.2024 | 35,20 | 37,52 | 35,12 | 36,67 | 4,46% | 4.707,00 |
| 21.08.2024 | 35,08 | 35,48 | 32,63 | 35,10 | 1,33% | 6.434,00 |
| 20.08.2024 | 35,79 | 38,16 | 34,39 | 34,64 | -5,55% | 3.650,00 |
| 19.08.2024 | 41,80 | 42,30 | 35,41 | 36,68 | -4,07% | 8.606,00 |
| 16.08.2024 | 33,90 | 39,19 | 33,59 | 38,23 | 13,02% | 9.880,00 |
| 15.08.2024 | 38,20 | 38,20 | 31,64 | 33,83 | -10,52% | 7.116,00 |
| 14.08.2024 | 27,30 | 39,50 | 26,64 | 37,80 | 38,21% | 6.349,00 |
| 13.08.2024 | 26,03 | 27,59 | 24,48 | 27,35 | 5,19% | 200,00 |
| 12.08.2024 | 26,13 | 26,85 | 25,80 | 26,00 | -0,27% | 1.220,00 |
| 09.08.2024 | 25,25 | 26,26 | 25,07 | 26,07 | 5,12% | 3.330,00 |
| 08.08.2024 | 26,95 | 28,70 | 24,48 | 24,80 | -1,45% | 2.540,00 |
| 07.08.2024 | 25,16 | 25,49 | 24,63 | 25,17 | 0,20% | 571,00 |
| 06.08.2024 | 24,48 | 25,80 | 24,37 | 25,12 | 3,46% | 57,00 |