25,700€
0,39%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 31,30 | 31,33 | 30,11 | 30,35 | -2,72% | - |
| 10.10.2025 | 30,92 | 31,45 | 30,90 | 31,20 | 1,99% | - |
| 09.10.2025 | 31,15 | 31,20 | 30,59 | 30,59 | -1,23% | 140,00 |
| 08.10.2025 | 30,76 | 31,09 | 30,73 | 30,97 | 0,85% | - |
| 07.10.2025 | 30,66 | 30,83 | 30,43 | 30,71 | -0,29% | - |
| 06.10.2025 | 31,04 | 31,04 | 30,45 | 30,80 | 0,10% | - |
| 03.10.2025 | 30,57 | 30,98 | 30,55 | 30,77 | 1,75% | 50,00 |
| 02.10.2025 | 30,80 | 30,84 | 30,24 | 30,24 | -0,56% | - |
| 01.10.2025 | 30,32 | 30,73 | 30,27 | 30,41 | 0,60% | - |
| 30.09.2025 | 30,69 | 30,74 | 30,23 | 30,23 | -0,95% | - |
| 29.09.2025 | 30,81 | 30,89 | 30,41 | 30,52 | 0,46% | - |
| 26.09.2025 | 30,73 | 30,77 | 30,38 | 30,38 | -0,26% | - |
| 25.09.2025 | 30,85 | 30,88 | 30,46 | 30,46 | -0,49% | 320,00 |
| 24.09.2025 | 30,98 | 30,99 | 30,61 | 30,61 | 0,20% | 120,00 |
| 23.09.2025 | 30,94 | 31,09 | 30,55 | 30,55 | -0,84% | - |
| 22.09.2025 | 30,78 | 31,02 | 30,61 | 30,81 | 0,03% | 1.200,00 |
| 19.09.2025 | 31,02 | 31,09 | 30,80 | 30,80 | -0,16% | 300,00 |
| 18.09.2025 | 31,27 | 31,30 | 30,66 | 30,85 | -0,90% | - |
| 17.09.2025 | 31,23 | 31,26 | 30,99 | 31,13 | 0,37% | - |
| 16.09.2025 | 31,29 | 31,31 | 30,97 | 31,02 | -0,37% | - |
| 15.09.2025 | 31,27 | 31,33 | 31,07 | 31,13 | -0,38% | - |
| 12.09.2025 | 31,62 | 31,62 | 30,72 | 31,25 | -0,29% | 240,00 |
| 11.09.2025 | 31,56 | 31,61 | 31,34 | 31,34 | -0,41% | 393,00 |
| 10.09.2025 | 31,70 | 31,71 | 31,31 | 31,47 | 0,35% | - |
| 09.09.2025 | 31,57 | 31,70 | 31,36 | 31,36 | 0,16% | - |
| 08.09.2025 | 31,72 | 31,83 | 31,31 | 31,31 | -0,63% | 50,00 |