28,400€
-0,70%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 23,98 | 24,19 | 23,58 | 23,71 | -0,94% | 1.580,00 |
| 04.07.2024 | 23,87 | 24,11 | 23,40 | 23,94 | 1,63% | 2.985,00 |
| 03.07.2024 | 23,28 | 23,59 | 22,98 | 23,55 | 1,33% | 2.400,00 |
| 02.07.2024 | 23,20 | 23,49 | 22,68 | 23,24 | 0,11% | 400,00 |
| 01.07.2024 | 23,67 | 23,75 | 22,88 | 23,22 | -1,42% | 594,00 |
| 28.06.2024 | 24,96 | 25,27 | 23,15 | 23,55 | -5,89% | 2.827,00 |
| 27.06.2024 | 24,79 | 25,75 | 24,27 | 25,03 | 1,15% | 6.191,00 |
| 26.06.2024 | 21,09 | 25,32 | 20,96 | 24,74 | 17,75% | 1.620,00 |
| 25.06.2024 | 21,05 | 21,40 | 20,83 | 21,01 | 0,29% | 1.600,00 |
| 24.06.2024 | 20,96 | 21,21 | 20,72 | 20,95 | -0,05% | - |
| 21.06.2024 | 21,05 | 21,31 | 20,74 | 20,96 | -0,40% | - |
| 20.06.2024 | 20,56 | 21,10 | 20,55 | 21,05 | 2,53% | - |
| 19.06.2024 | 21,10 | 21,19 | 20,49 | 20,53 | -2,49% | - |
| 18.06.2024 | 21,48 | 21,85 | 21,03 | 21,05 | -1,91% | - |