Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
26,430€ 2,96%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.08.2024 24,14 24,47 21,80 24,28 -1,16% 2.755,00
02.08.2024 24,98 24,98 24,26 24,56 -1,66% -
01.08.2024 24,54 25,43 24,39 24,98 2,57% 275,00
31.07.2024 25,22 25,34 24,30 24,35 -1,70% -
30.07.2024 24,88 25,32 24,65 24,77 -0,40% -
29.07.2024 23,87 24,98 23,87 24,87 4,28% -
26.07.2024 24,68 25,50 23,65 23,85 -3,25% 700,00
25.07.2024 25,09 25,34 24,62 24,65 -1,95% -
24.07.2024 25,01 25,62 24,81 25,14 0,12% -
23.07.2024 25,25 25,51 25,07 25,11 -0,75% -
22.07.2024 24,86 25,41 24,86 25,30 2,97% 1.100,00
19.07.2024 24,97 25,08 24,41 24,57 -1,40% 830,00
18.07.2024 24,39 25,37 23,91 24,92 2,11% 4.200,00
17.07.2024 24,23 24,65 23,91 24,41 0,27% 165,00
16.07.2024 23,45 24,61 23,43 24,34 3,88% -
15.07.2024 23,88 24,20 23,35 23,43 -1,53% 200,00
12.07.2024 24,07 24,67 23,71 23,80 -1,67% 111,00
11.07.2024 25,29 25,36 23,99 24,20 -4,46% 550,00
10.07.2024 25,17 25,34 24,72 25,33 0,86% 590,00
09.07.2024 25,02 25,35 24,34 25,12 0,38% 3.963,00
08.07.2024 23,94 25,12 23,65 25,02 5,53% 1.470,00