22,550€
-2,47%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 23,64 | 23,88 | 23,27 | 23,45 | -0,02% | - |
| 07.02.2025 | 23,61 | 23,67 | 23,26 | 23,45 | 0,24% | - |
| 06.02.2025 | 23,10 | 23,92 | 23,10 | 23,40 | 1,94% | 660,00 |
| 05.02.2025 | 23,02 | 23,36 | 22,65 | 22,95 | -0,26% | - |
| 04.02.2025 | 25,13 | 25,13 | 22,28 | 23,01 | -9,02% | 1.800,00 |
| 03.02.2025 | 26,42 | 26,76 | 24,45 | 25,29 | -3,84% | - |
| 31.01.2025 | 26,67 | 27,75 | 26,29 | 26,30 | -0,96% | - |
| 30.01.2025 | 26,09 | 26,87 | 26,08 | 26,56 | 2,79% | 75,00 |
| 29.01.2025 | 26,54 | 27,05 | 25,80 | 25,84 | -1,79% | - |
| 28.01.2025 | 26,04 | 26,56 | 25,69 | 26,31 | 2,04% | - |
| 27.01.2025 | 26,18 | 26,54 | 25,39 | 25,78 | -3,43% | - |
| 24.01.2025 | 26,34 | 27,25 | 26,32 | 26,70 | 1,93% | 259,00 |
| 23.01.2025 | 26,04 | 26,85 | 25,95 | 26,19 | 0,40% | 50,00 |
| 22.01.2025 | 26,65 | 27,39 | 26,08 | 26,09 | -2,32% | - |
| 21.01.2025 | 26,04 | 26,72 | 25,82 | 26,71 | 2,87% | - |
| 20.01.2025 | 26,15 | 26,40 | 25,54 | 25,96 | -0,23% | 660,00 |
| 17.01.2025 | 26,37 | 26,64 | 25,99 | 26,02 | -0,63% | 968,00 |
| 16.01.2025 | 25,48 | 26,51 | 25,47 | 26,19 | 2,67% | - |
| 15.01.2025 | 25,90 | 26,10 | 25,38 | 25,51 | -1,62% | 3.150,00 |
| 14.01.2025 | 26,14 | 26,61 | 25,91 | 25,93 | -0,44% | - |
| 13.01.2025 | 26,69 | 27,05 | 25,78 | 26,04 | -2,20% | 720,00 |
| 10.01.2025 | 27,31 | 28,04 | 26,61 | 26,63 | -2,28% | 1.250,00 |
| 09.01.2025 | 26,17 | 27,91 | 26,17 | 27,25 | 4,37% | 3.117,00 |
| 08.01.2025 | 27,05 | 27,26 | 25,71 | 26,11 | -2,92% | 50,00 |
| 07.01.2025 | 26,96 | 27,52 | 26,39 | 26,89 | 0,17% | 1.400,00 |
| 06.01.2025 | 26,81 | 27,09 | 26,48 | 26,85 | 0,75% | 700,00 |
| 03.01.2025 | 26,43 | 26,80 | 26,25 | 26,65 | 1,41% | 183,00 |
| 02.01.2025 | 25,42 | 26,80 | 25,42 | 26,28 | 3,22% | 70,00 |
| 30.12.2024 | 25,75 | 25,84 | 24,83 | 25,46 | -1,57% | - |
| 27.12.2024 | 25,06 | 26,21 | 24,91 | 25,86 | 3,11% | 400,00 |
| 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 |