24,205€
-0,92%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,69 | 24,31 | 23,60 | 24,09 | -1,75% | - |
| 06.03.2026 | 25,09 | 25,12 | 24,37 | 24,52 | -1,94% | 1.520,00 |
| 05.03.2026 | 25,08 | 25,45 | 24,80 | 25,00 | -1,01% | - |
| 04.03.2026 | 24,81 | 25,28 | 24,59 | 25,26 | 1,10% | 9.500,00 |
| 03.03.2026 | 25,45 | 25,53 | 24,65 | 24,98 | -2,78% | - |
| 02.03.2026 | 25,75 | 26,21 | 25,56 | 25,70 | -2,34% | - |
| 27.02.2026 | 26,35 | 26,51 | 26,19 | 26,31 | 0,19% | 5.280,00 |
| 26.02.2026 | 26,35 | 26,45 | 26,06 | 26,26 | -0,53% | - |
| 25.02.2026 | 26,39 | 26,42 | 25,98 | 26,40 | 0,04% | 47,00 |
| 24.02.2026 | 25,82 | 26,44 | 25,65 | 26,39 | 2,13% | 60,00 |
| 23.02.2026 | 26,28 | 26,35 | 25,65 | 25,84 | -2,16% | - |
| 20.02.2026 | 26,35 | 26,59 | 25,95 | 26,41 | 0,34% | - |
| 19.02.2026 | 26,20 | 26,41 | 26,04 | 26,32 | 0,50% | - |
| 18.02.2026 | 25,98 | 26,30 | 25,89 | 26,19 | 0,98% | - |
| 17.02.2026 | 25,22 | 26,06 | 25,17 | 25,94 | 2,41% | - |
| 16.02.2026 | 25,71 | 25,78 | 25,20 | 25,33 | -1,36% | - |
| 13.02.2026 | 25,68 | 25,75 | 25,40 | 25,68 | 0,41% | - |
| 12.02.2026 | 24,80 | 25,99 | 24,67 | 25,57 | 1,57% | - |
| 11.02.2026 | 25,85 | 25,89 | 24,90 | 25,18 | -2,44% | - |
| 10.02.2026 | 25,79 | 26,19 | 25,68 | 25,81 | -0,04% | - |
| 09.02.2026 | 26,01 | 26,25 | 25,70 | 25,82 | -0,25% | - |
| 06.02.2026 | 26,09 | 26,11 | 25,52 | 25,88 | -0,73% | 150,00 |
| 05.02.2026 | 26,18 | 26,43 | 25,97 | 26,07 | -0,32% | - |
| 04.02.2026 | 26,47 | 26,54 | 25,77 | 26,16 | -0,66% | - |
| 03.02.2026 | 25,74 | 26,53 | 25,59 | 26,33 | 2,77% | 9.900,00 |
| 02.02.2026 | 25,42 | 25,68 | 25,35 | 25,62 | -0,31% | - |
| 30.01.2026 | 25,62 | 25,95 | 25,49 | 25,70 | -0,04% | - |
| 29.01.2026 | 26,16 | 26,21 | 25,51 | 25,71 | -1,44% | - |
| 28.01.2026 | 26,80 | 26,80 | 25,99 | 26,09 | -1,79% | 45,00 |
| 27.01.2026 | 26,45 | 26,67 | 26,44 | 26,56 | 1,10% | 10.600,00 |
| 26.01.2026 | 26,55 | 26,71 | 25,97 | 26,27 | -0,76% | - |
| 23.01.2026 | 26,75 | 27,30 | 26,47 | 26,47 | -1,10% | 1.900,00 |
| 22.01.2026 | 26,66 | 26,82 | 26,57 | 26,77 | 0,49% | - |
| 21.01.2026 | 26,19 | 26,74 | 26,01 | 26,64 | 2,32% | - |
| 20.01.2026 | 25,69 | 26,26 | 25,48 | 26,03 | 0,97% | - |
| 19.01.2026 | 26,26 | 26,34 | 25,69 | 25,78 | -3,61% | - |
| 16.01.2026 | 26,54 | 26,79 | 26,51 | 26,75 | 0,96% | - |
| 15.01.2026 | 27,07 | 27,07 | 26,39 | 26,49 | -1,69% | - |
| 14.01.2026 | 26,68 | 27,04 | 26,67 | 26,95 | 1,01% | - |
| 13.01.2026 | 26,65 | 26,73 | 26,49 | 26,68 | 0,13% | 5.400,00 |
| 12.01.2026 | 26,46 | 26,83 | 26,43 | 26,64 | 0,72% | 1.705,00 |
| 09.01.2026 | 26,70 | 26,75 | 26,45 | 26,45 | -0,92% | - |
| 08.01.2026 | 26,78 | 26,92 | 26,50 | 26,70 | -0,13% | - |
| 07.01.2026 | 26,45 | 26,88 | 26,24 | 26,73 | 1,48% | 357,00 |
| 06.01.2026 | 25,88 | 26,49 | 25,81 | 26,34 | 2,49% | - |
| 05.01.2026 | 25,98 | 26,06 | 25,65 | 25,70 | -0,43% | 2.146,00 |
| 02.01.2026 | 25,34 | 25,96 | 25,26 | 25,81 | 1,85% | - |
| 30.12.2025 | 25,65 | 25,69 | 25,31 | 25,34 | -0,08% | - |
| 29.12.2025 | 25,49 | 25,69 | 25,31 | 25,36 | 0,71% | - |
| 23.12.2025 | 25,46 | 25,52 | 25,15 | 25,18 | -0,57% | - |
| 22.12.2025 | 25,42 | 25,53 | 25,06 | 25,33 | -0,02% | - |
| 19.12.2025 | 25,25 | 25,37 | 25,02 | 25,33 | 0,88% | - |
| 18.12.2025 | 24,83 | 25,20 | 24,43 | 25,11 | 1,66% | - |
| 17.12.2025 | 24,73 | 24,76 | 24,33 | 24,70 | 0,43% | - |
| 16.12.2025 | 24,89 | 25,08 | 24,51 | 24,60 | -2,05% | - |
| 15.12.2025 | 25,39 | 25,40 | 24,79 | 25,11 | -0,44% | - |
| 12.12.2025 | 25,52 | 25,68 | 25,13 | 25,22 | -0,51% | - |
| 11.12.2025 | 25,29 | 25,63 | 25,16 | 25,35 | 0,14% | - |
| 10.12.2025 | 25,41 | 25,47 | 25,18 | 25,32 | 0,82% | - |
| 09.12.2025 | 25,61 | 25,71 | 25,11 | 25,11 | -1,41% | - |
| 08.12.2025 | 25,54 | 25,73 | 25,40 | 25,47 | 0,59% | - |
| 05.12.2025 | 25,83 | 25,87 | 25,32 | 25,32 | -1,38% | - |
| 04.12.2025 | 25,68 | 25,71 | 25,34 | 25,68 | 1,32% | - |
| 03.12.2025 | 25,71 | 25,99 | 25,18 | 25,34 | -0,24% | - |
| 02.12.2025 | 25,35 | 26,17 | 25,35 | 25,40 | 1,48% | - |
| 01.12.2025 | 24,80 | 25,39 | 24,58 | 25,03 | 1,09% | - |
| 28.11.2025 | 24,93 | 24,97 | 24,73 | 24,76 | -0,14% | - |
| 27.11.2025 | 25,14 | 25,19 | 24,76 | 24,80 | -0,46% | - |
| 26.11.2025 | 24,96 | 25,20 | 24,58 | 24,91 | 1,34% | 200,00 |
| 25.11.2025 | 24,76 | 24,86 | 24,47 | 24,58 | 0,49% | - |
| 24.11.2025 | 24,83 | 24,92 | 24,37 | 24,46 | -0,08% | - |
| 21.11.2025 | 24,85 | 24,95 | 24,41 | 24,48 | -1,09% | 1.400,00 |
| 20.11.2025 | 24,57 | 25,29 | 24,35 | 24,75 | 1,10% | - |
| 19.11.2025 | 24,33 | 24,50 | 24,10 | 24,48 | 1,32% | - |
| 18.11.2025 | 24,47 | 24,58 | 24,16 | 24,16 | -0,62% | - |
| 17.11.2025 | 24,43 | 24,71 | 23,80 | 24,31 | 2,75% | 45,00 |
| 14.11.2025 | 24,59 | 24,75 | 23,09 | 23,66 | -5,17% | - |
| 13.11.2025 | 25,53 | 25,54 | 24,89 | 24,95 | -0,83% | - |
| 12.11.2025 | 25,83 | 25,89 | 25,16 | 25,16 | -1,37% | - |
| 11.11.2025 | 25,63 | 25,83 | 25,17 | 25,51 | 0,51% | - |
| 10.11.2025 | 25,68 | 25,86 | 25,38 | 25,38 | 0,40% | - |
| 07.11.2025 | 25,17 | 25,76 | 25,05 | 25,28 | 2,02% | - |
| 06.11.2025 | 31,70 | 31,74 | 24,77 | 24,78 | -21,26% | 500,00 |
| 05.11.2025 | 31,48 | 31,92 | 31,39 | 31,47 | 0,96% | - |
| 04.11.2025 | 31,24 | 31,71 | 31,03 | 31,17 | -0,42% | - |
| 03.11.2025 | 32,16 | 32,16 | 31,30 | 31,30 | -1,57% | - |
| 31.10.2025 | 32,10 | 32,17 | 31,80 | 31,80 | -0,09% | - |
| 30.10.2025 | 32,15 | 32,22 | 31,83 | 31,83 | -0,69% | - |
| 29.10.2025 | 31,79 | 32,29 | 31,72 | 32,05 | 1,88% | - |
| 28.10.2025 | 32,12 | 32,17 | 31,46 | 31,46 | -0,98% | - |
| 27.10.2025 | 32,30 | 32,36 | 31,77 | 31,77 | -0,59% | - |
| 24.10.2025 | 32,29 | 32,37 | 31,96 | 31,96 | -0,93% | - |
| 23.10.2025 | 32,25 | 32,44 | 32,12 | 32,26 | 0,62% | 1.840,00 |
| 22.10.2025 | 32,21 | 32,43 | 31,81 | 32,06 | -0,53% | 350,00 |
| 21.10.2025 | 31,98 | 32,61 | 31,90 | 32,23 | 0,72% | - |
| 20.10.2025 | 31,94 | 32,06 | 31,60 | 32,00 | 0,57% | 440,00 |
| 17.10.2025 | 31,94 | 32,12 | 31,77 | 31,82 | -0,56% | 150,00 |
| 16.10.2025 | 32,24 | 32,34 | 31,60 | 32,00 | -2,32% | 62,00 |
| 15.10.2025 | 30,71 | 33,07 | 30,61 | 32,76 | 8,41% | 224,00 |
| 14.10.2025 | 30,60 | 30,90 | 30,22 | 30,22 | -0,43% | - |