32,860€
0,43%
Echtzeit-Aktienkurs Bavarian Nordic AS
Bid:
Ask:
Aktienkurse zur Bavarian Nordic AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,79 | 33,48 | 32,59 | 32,85 | -0,15% | 396,00 |
| 29.10.2026 | 34,32 | 34,36 | 32,56 | 32,90 | -4,14% | 330,00 |
| 28.10.2026 | 34,18 | 34,44 | 33,75 | 34,32 | 0,70% | 9.075,00 |
| 27.10.2026 | 33,39 | 34,42 | 33,33 | 34,08 | 2,59% | - |
| 26.10.2026 | 32,94 | 33,63 | 32,94 | 33,22 | 1,40% | 7.200,00 |
| 23.10.2026 | 32,61 | 33,14 | 32,37 | 32,76 | 0,31% | - |
| 22.10.2026 | 32,49 | 32,81 | 32,30 | 32,66 | -0,21% | 1.290,00 |
| 21.10.2026 | 32,50 | 32,83 | 32,26 | 32,73 | 0,65% | 8.500,00 |
| 20.10.2026 | 31,62 | 32,70 | 31,60 | 32,52 | 2,91% | - |
| 19.10.2026 | 32,22 | 32,22 | 31,41 | 31,60 | -1,56% | 1.155,00 |
| 16.10.2026 | 32,10 | 32,24 | 31,38 | 32,10 | 0,16% | - |
| 15.10.2026 | 31,16 | 32,08 | 31,12 | 32,05 | 2,23% | 1.431,00 |
| 14.10.2026 | 31,76 | 31,86 | 31,16 | 31,35 | -0,98% | - |
| 13.10.2026 | 32,54 | 32,60 | 31,66 | 31,66 | -2,16% | 6.302,00 |
| 12.10.2026 | 31,88 | 32,43 | 31,36 | 32,36 | 1,76% | 3.003,00 |
| 09.10.2026 | 30,96 | 31,83 | 30,80 | 31,80 | 3,11% | 14.400,00 |
| 08.10.2026 | 32,05 | 32,40 | 30,57 | 30,84 | 3,14% | 296,00 |
| 07.10.2026 | 29,45 | 29,94 | 29,35 | 29,90 | 1,36% | - |
| 06.10.2026 | 29,66 | 30,56 | 29,50 | 29,50 | -0,51% | - |
| 05.10.2026 | 28,93 | 29,77 | 28,87 | 29,65 | 2,03% | - |
| 02.10.2026 | 29,15 | 29,20 | 28,45 | 29,06 | -0,03% | - |
| 01.10.2026 | 29,49 | 29,53 | 28,91 | 29,07 | -1,19% | - |
| 30.09.2026 | 29,29 | 29,67 | 29,14 | 29,42 | 0,72% | - |
| 29.09.2026 | 29,08 | 29,67 | 29,07 | 29,21 | 0,52% | - |
| 28.09.2026 | 29,21 | 29,53 | 28,77 | 29,06 | -0,75% | - |
| 25.09.2026 | 29,68 | 29,72 | 29,00 | 29,28 | -1,08% | - |
| 24.09.2026 | 29,54 | 29,74 | 29,39 | 29,60 | -0,24% | - |
| 23.09.2026 | 28,67 | 29,96 | 28,65 | 29,67 | 4,18% | - |
| 22.09.2026 | 28,18 | 28,70 | 27,74 | 28,48 | 0,96% | - |
| 21.09.2026 | 28,20 | 28,33 | 27,96 | 28,21 | 1,15% | - |
| 18.09.2026 | 27,70 | 28,06 | 27,68 | 27,89 | 0,65% | - |
| 17.09.2026 | 26,86 | 27,81 | 26,86 | 27,71 | 3,32% | - |
| 16.09.2026 | 26,95 | 27,11 | 26,66 | 26,82 | -0,26% | 615,00 |
| 15.09.2026 | 27,32 | 27,36 | 26,67 | 26,89 | -1,75% | - |
| 14.09.2026 | 27,20 | 27,50 | 27,15 | 27,37 | 0,26% | - |
| 11.09.2026 | 27,29 | 27,37 | 27,18 | 27,30 | 0,81% | 108,00 |
| 10.09.2026 | 27,13 | 27,47 | 27,00 | 27,08 | 0,04% | - |
| 09.09.2026 | 27,98 | 28,03 | 27,00 | 27,07 | -3,22% | - |
| 08.09.2026 | 28,20 | 28,35 | 27,81 | 27,97 | -1,03% | - |
| 07.09.2026 | 28,80 | 28,87 | 28,21 | 28,26 | -2,05% | - |
| 04.09.2026 | 29,43 | 29,44 | 28,71 | 28,85 | -1,90% | - |
| 03.09.2026 | 29,17 | 29,72 | 29,11 | 29,41 | 0,75% | - |
| 02.09.2026 | 29,46 | 29,63 | 28,83 | 29,19 | -0,85% | 4.800,00 |
| 01.09.2026 | 28,75 | 29,80 | 28,25 | 29,44 | 1,59% | 10.030,00 |
| 31.08.2026 | 28,47 | 29,16 | 28,29 | 28,98 | 1,79% | 2.449,00 |
| 28.08.2026 | 28,53 | 29,01 | 28,45 | 28,47 | -0,07% | - |
| 27.08.2026 | 28,60 | 28,66 | 28,40 | 28,49 | 0,18% | 3.500,00 |
| 26.08.2026 | 29,04 | 29,09 | 28,38 | 28,44 | -2,17% | - |
| 25.08.2026 | 28,47 | 29,49 | 28,47 | 29,07 | 2,29% | - |
| 24.08.2026 | 28,36 | 28,74 | 27,95 | 28,42 | 1,57% | 16.815,00 |
| 21.08.2026 | 27,43 | 28,43 | 26,86 | 27,98 | 9,51% | 13.500,00 |
| 20.08.2026 | 25,80 | 26,23 | 25,53 | 25,55 | -0,97% | 8.464,00 |
| 19.08.2026 | 25,24 | 25,86 | 25,13 | 25,80 | 1,90% | - |
| 18.08.2026 | 25,00 | 25,41 | 24,97 | 25,32 | 1,00% | 4.930,00 |
| 17.08.2026 | 24,86 | 25,19 | 24,77 | 25,07 | 0,89% | - |
| 14.08.2026 | 24,48 | 25,17 | 24,44 | 24,85 | 1,59% | - |
| 13.08.2026 | 24,23 | 24,49 | 24,17 | 24,46 | 1,41% | - |
| 12.08.2026 | 23,66 | 24,33 | 23,64 | 24,12 | 2,29% | - |
| 11.08.2026 | 23,56 | 23,74 | 23,49 | 23,58 | -0,04% | - |
| 10.08.2026 | 23,54 | 23,73 | 23,45 | 23,59 | -0,13% | - |
| 07.08.2026 | 23,35 | 23,99 | 23,35 | 23,62 | 1,20% | - |
| 06.08.2026 | 23,99 | 24,05 | 23,33 | 23,34 | -2,59% | 580,00 |
| 05.08.2026 | 24,13 | 24,14 | 23,85 | 23,96 | -0,42% | - |
| 04.08.2026 | 24,14 | 24,17 | 23,73 | 24,06 | -0,04% | - |
| 03.08.2026 | 23,78 | 24,15 | 23,75 | 24,07 | 0,92% | - |
| 31.07.2026 | 24,10 | 24,10 | 23,51 | 23,85 | -0,62% | - |
| 30.07.2026 | 23,66 | 24,01 | 23,53 | 24,00 | 1,69% | 27.900,00 |
| 29.07.2026 | 23,90 | 23,98 | 23,58 | 23,60 | -1,42% | - |
| 28.07.2026 | 23,31 | 24,00 | 23,27 | 23,94 | 2,35% | - |
| 27.07.2026 | 23,59 | 23,71 | 23,27 | 23,39 | 0,13% | - |
| 24.07.2026 | 23,62 | 23,62 | 23,31 | 23,36 | -1,02% | - |
| 23.07.2026 | 24,00 | 24,02 | 23,38 | 23,60 | -1,79% | - |
| 22.07.2026 | 24,28 | 24,30 | 23,87 | 24,03 | -1,15% | - |
| 21.07.2026 | 24,42 | 24,44 | 24,03 | 24,31 | 0,25% | - |
| 20.07.2026 | 24,62 | 24,70 | 24,23 | 24,25 | -1,70% | - |
| 17.07.2026 | 24,78 | 24,86 | 24,50 | 24,67 | -0,84% | - |
| 16.07.2026 | 24,61 | 25,20 | 24,52 | 24,88 | 1,06% | - |
| 15.07.2026 | 24,40 | 24,66 | 24,01 | 24,62 | 1,28% | - |
| 14.07.2026 | 24,58 | 24,75 | 24,29 | 24,31 | -1,18% | - |
| 13.07.2026 | 24,34 | 24,76 | 24,29 | 24,60 | 0,04% | - |
| 10.07.2026 | 24,74 | 24,93 | 24,50 | 24,59 | -0,77% | - |
| 09.07.2026 | 25,25 | 25,61 | 24,27 | 24,78 | -0,88% | - |
| 08.07.2026 | 25,06 | 25,22 | 24,85 | 25,00 | -0,64% | - |
| 07.07.2026 | 25,37 | 25,73 | 24,96 | 25,16 | -1,18% | - |
| 06.07.2026 | 25,44 | 25,65 | 25,26 | 25,46 | 0,00% | - |
| 03.07.2026 | 25,55 | 25,62 | 25,31 | 25,46 | 0,35% | - |
| 02.07.2026 | 24,78 | 25,51 | 24,62 | 25,37 | 2,46% | - |
| 01.07.2026 | 24,42 | 24,83 | 24,25 | 24,76 | 1,23% | - |
| 30.06.2026 | 24,38 | 24,55 | 24,11 | 24,46 | 0,62% | - |
| 29.06.2026 | 23,99 | 24,32 | 23,95 | 24,31 | 1,84% | - |
| 26.06.2026 | 23,64 | 23,98 | 23,33 | 23,87 | 0,13% | - |
| 25.06.2026 | 23,90 | 23,95 | 23,65 | 23,84 | 0,21% | - |
| 24.06.2026 | 23,51 | 23,89 | 23,43 | 23,79 | 1,45% | 3.630,00 |
| 23.06.2026 | 22,87 | 23,72 | 22,83 | 23,45 | 1,60% | - |
| 22.06.2026 | 23,45 | 23,61 | 22,93 | 23,08 | -1,28% | 234,00 |
| 19.06.2026 | 23,91 | 24,28 | 23,36 | 23,38 | -2,34% | 6.580,00 |
| 18.06.2026 | 24,13 | 24,29 | 23,94 | 23,94 | -0,42% | - |
| 17.06.2026 | 24,00 | 24,28 | 23,96 | 24,04 | 0,46% | - |
| 16.06.2026 | 24,44 | 24,63 | 23,93 | 23,93 | -1,97% | - |
| 15.06.2026 | 24,80 | 24,94 | 24,31 | 24,41 | -1,09% | 1.850,00 |