31,845€
0,58%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 32,42 | 32,42 | 31,81 | 31,84 | 0,13% | - |
| 22.08.2025 | 32,35 | 32,72 | 31,43 | 31,80 | -0,52% | - |
| 21.08.2025 | 31,97 | 32,04 | 31,87 | 31,97 | 0,53% | - |
| 20.08.2025 | 31,71 | 32,00 | 31,71 | 31,80 | 0,32% | - |
| 19.08.2025 | 32,28 | 32,28 | 31,68 | 31,70 | -1,23% | 200,00 |
| 18.08.2025 | 31,79 | 32,13 | 31,73 | 32,09 | 1,44% | - |
| 15.08.2025 | 32,06 | 32,09 | 31,54 | 31,64 | -0,89% | - |
| 14.08.2025 | 31,87 | 32,03 | 31,76 | 31,92 | 0,46% | - |
| 13.08.2025 | 32,14 | 32,17 | 31,66 | 31,78 | 0,13% | 300,00 |
| 12.08.2025 | 31,83 | 31,93 | 31,63 | 31,74 | 0,11% | - |
| 11.08.2025 | 31,86 | 31,90 | 31,62 | 31,70 | -0,09% | - |
| 08.08.2025 | 32,00 | 32,02 | 31,56 | 31,73 | 0,13% | - |
| 07.08.2025 | 31,79 | 31,98 | 31,52 | 31,69 | 0,11% | - |
| 06.08.2025 | 31,89 | 32,03 | 31,60 | 31,66 | -0,35% | - |
| 05.08.2025 | 31,65 | 32,19 | 31,63 | 31,77 | 0,25% | 65,00 |
| 04.08.2025 | 31,39 | 32,07 | 31,36 | 31,69 | 1,18% | 656,00 |
| 01.08.2025 | 31,48 | 32,04 | 31,25 | 31,32 | -0,74% | 346,00 |
| 31.07.2025 | 31,48 | 32,08 | 31,43 | 31,55 | 0,02% | - |
| 30.07.2025 | 31,67 | 32,00 | 31,38 | 31,55 | 0,29% | 90,00 |
| 29.07.2025 | 32,02 | 32,34 | 31,33 | 31,46 | -1,50% | - |
| 28.07.2025 | 31,20 | 32,47 | 31,20 | 31,94 | 3,32% | 1.400,00 |
| 25.07.2025 | 31,09 | 31,78 | 30,43 | 30,91 | 0,13% | - |
| 24.07.2025 | 26,53 | 32,22 | 25,90 | 30,87 | 16,91% | 954,00 |
| 23.07.2025 | 24,87 | 26,59 | 24,82 | 26,41 | 7,78% | 204,00 |
| 22.07.2025 | 24,78 | 24,94 | 24,48 | 24,50 | -0,77% | - |
| 21.07.2025 | 24,78 | 24,97 | 24,45 | 24,69 | 0,18% | - |
| 18.07.2025 | 24,94 | 25,09 | 24,59 | 24,65 | -0,34% | 310,00 |
| 17.07.2025 | 24,56 | 24,74 | 24,33 | 24,73 | 1,77% | - |
| 16.07.2025 | 24,33 | 24,48 | 24,01 | 24,30 | 0,48% | - |
| 15.07.2025 | 24,20 | 24,71 | 24,05 | 24,19 | 0,27% | - |
| 14.07.2025 | 24,14 | 24,23 | 23,69 | 24,12 | -0,37% | - |
| 11.07.2025 | 24,61 | 24,83 | 24,18 | 24,21 | -1,36% | - |
| 10.07.2025 | 23,91 | 24,85 | 23,76 | 24,55 | 3,37% | - |
| 09.07.2025 | 23,24 | 23,88 | 22,80 | 23,75 | 2,61% | - |
| 08.07.2025 | 22,67 | 23,16 | 22,67 | 23,14 | 2,03% | - |
| 07.07.2025 | 22,98 | 23,23 | 22,67 | 22,68 | -1,90% | 80,00 |
| 04.07.2025 | 22,65 | 23,25 | 22,35 | 23,12 | 2,28% | - |
| 03.07.2025 | 22,87 | 22,93 | 22,49 | 22,61 | -0,51% | - |
| 02.07.2025 | 22,77 | 22,79 | 22,34 | 22,72 | 0,75% | - |
| 01.07.2025 | 22,77 | 22,77 | 22,23 | 22,55 | -0,53% | - |
| 30.06.2025 | 22,95 | 23,05 | 22,65 | 22,67 | -0,57% | 24,00 |
| 27.06.2025 | 22,64 | 23,27 | 22,61 | 22,80 | 1,24% | - |
| 26.06.2025 | 22,75 | 23,36 | 22,50 | 22,52 | -0,88% | - |
| 25.06.2025 | 22,90 | 23,13 | 22,60 | 22,72 | -0,76% | 2.800,00 |
| 24.06.2025 | 22,78 | 23,29 | 22,31 | 22,90 | 1,85% | - |
| 23.06.2025 | 23,19 | 23,35 | 22,17 | 22,48 | -3,95% | - |
| 20.06.2025 | 23,39 | 23,84 | 23,39 | 23,41 | 0,73% | - |
| 19.06.2025 | 23,54 | 23,67 | 22,74 | 23,24 | -1,88% | - |
| 18.06.2025 | 23,53 | 24,03 | 23,44 | 23,68 | 1,00% | - |
| 17.06.2025 | 24,53 | 24,95 | 23,42 | 23,45 | -4,77% | - |
| 16.06.2025 | 24,83 | 25,04 | 24,28 | 24,62 | -1,10% | - |
| 13.06.2025 | 24,27 | 24,98 | 24,21 | 24,90 | 1,41% | 400,00 |
| 12.06.2025 | 25,07 | 25,28 | 24,50 | 24,55 | -2,60% | - |
| 11.06.2025 | 25,01 | 25,26 | 24,84 | 25,21 | 0,60% | 60,00 |
| 10.06.2025 | 24,06 | 25,34 | 24,06 | 25,06 | 4,33% | - |
| 09.06.2025 | 24,33 | 24,33 | 23,73 | 24,02 | -1,03% | - |
| 06.06.2025 | 24,27 | 24,36 | 24,06 | 24,27 | 0,21% | - |
| 05.06.2025 | 24,28 | 24,81 | 24,19 | 24,22 | 0,21% | - |
| 04.06.2025 | 24,51 | 24,51 | 23,95 | 24,17 | -0,06% | - |
| 03.06.2025 | 24,62 | 24,63 | 23,97 | 24,18 | -1,65% | - |
| 02.06.2025 | 23,32 | 24,59 | 23,28 | 24,59 | 5,04% | - |
| 30.05.2025 | 23,42 | 23,56 | 23,17 | 23,41 | -0,06% | - |
| 29.05.2025 | 23,39 | 23,44 | 23,13 | 23,42 | 0,95% | - |
| 28.05.2025 | 23,10 | 23,29 | 23,00 | 23,20 | 0,87% | - |
| 27.05.2025 | 22,93 | 23,26 | 22,89 | 23,00 | 0,74% | - |
| 26.05.2025 | 22,93 | 23,00 | 22,51 | 22,83 | 1,33% | 20,00 |
| 23.05.2025 | 22,89 | 22,97 | 22,05 | 22,53 | -1,05% | - |
| 22.05.2025 | 23,00 | 23,04 | 22,52 | 22,77 | -0,28% | - |
| 21.05.2025 | 23,08 | 23,32 | 22,71 | 22,84 | -0,80% | - |
| 20.05.2025 | 22,97 | 23,32 | 22,64 | 23,02 | 1,39% | - |
| 19.05.2025 | 22,25 | 22,94 | 22,19 | 22,71 | 2,55% | - |
| 16.05.2025 | 22,00 | 22,61 | 21,98 | 22,14 | 1,40% | - |
| 15.05.2025 | 21,72 | 22,33 | 21,59 | 21,84 | 0,71% | - |
| 14.05.2025 | 21,60 | 22,06 | 21,26 | 21,68 | 1,07% | - |
| 13.05.2025 | 22,66 | 22,74 | 21,25 | 21,45 | -5,36% | - |
| 12.05.2025 | 22,23 | 22,96 | 21,54 | 22,67 | 2,53% | - |
| 09.05.2025 | 21,25 | 23,76 | 21,25 | 22,11 | 5,92% | 210,00 |
| 08.05.2025 | 20,99 | 21,29 | 20,56 | 20,87 | 0,41% | - |
| 07.05.2025 | 20,61 | 21,09 | 20,25 | 20,79 | 1,96% | - |
| 06.05.2025 | 21,45 | 21,52 | 20,38 | 20,39 | -4,61% | - |
| 05.05.2025 | 21,79 | 21,84 | 21,16 | 21,37 | -1,72% | - |
| 02.05.2025 | 21,43 | 21,80 | 21,03 | 21,75 | 3,75% | 900,00 |
| 30.04.2025 | 21,09 | 21,15 | 20,60 | 20,96 | 0,96% | - |
| 29.04.2025 | 20,70 | 20,80 | 20,43 | 20,76 | 1,42% | - |
| 28.04.2025 | 20,60 | 20,90 | 20,39 | 20,47 | -1,73% | - |
| 25.04.2025 | 20,70 | 20,91 | 20,30 | 20,83 | 1,31% | - |
| 24.04.2025 | 20,29 | 20,57 | 20,06 | 20,56 | 1,76% | - |
| 23.04.2025 | 19,90 | 20,67 | 19,63 | 20,21 | 3,10% | - |
| 22.04.2025 | 20,19 | 20,37 | 19,08 | 19,60 | -2,52% | 220,00 |
| 17.04.2025 | 21,07 | 21,10 | 20,04 | 20,11 | 0,20% | - |
| 16.04.2025 | 19,90 | 20,46 | 19,75 | 20,07 | -0,64% | - |
| 15.04.2025 | 20,33 | 20,73 | 20,14 | 20,20 | 0,95% | - |
| 14.04.2025 | 19,61 | 20,12 | 19,60 | 20,01 | 3,32% | - |
| 11.04.2025 | 19,69 | 19,80 | 18,98 | 19,36 | -1,26% | - |
| 10.04.2025 | 20,81 | 21,17 | 19,06 | 19,61 | -8,21% | - |
| 09.04.2025 | 18,97 | 21,54 | 18,77 | 21,37 | 12,46% | - |
| 08.04.2025 | 19,45 | 20,23 | 18,90 | 19,00 | -0,50% | - |
| 07.04.2025 | 18,82 | 19,35 | 16,57 | 19,09 | 0,95% | 2.380,00 |
| 04.04.2025 | 20,32 | 20,37 | 18,89 | 18,91 | -6,44% | - |
| 03.04.2025 | 19,75 | 20,60 | 19,63 | 20,22 | 0,76% | - |