Bavarian Nordic AS
[WKN: 917165 | ISIN: DK0015998017]
Aktienkurse
20,190€ 1,30%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid: Ask:

Aktienkurse zur Bavarian Nordic AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 19,75 20,27 19,63 20,24 0,86% -
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% -
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